ストックスクリーナーアプリを入手
719.00
2.36%
16.55
アフターアワーズ：
719.00
Hubspot Inc (HUBS) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12-20 | $723.7 | $685.0 | $38.73 | 659,430.0 | +2.36% |
| 2024-12-19 | $715.4 | $691.2 | $24.15 | 577,683.0 | -0.65% |
| 2024-12-18 | $744.5 | $705.5 | $39.02 | 418,692.0 | -4.67% |
| 2024-12-17 | $748.0 | $729.5 | $18.46 | 609,041.0 | -0.70% |
| 2024-12-16 | $749.1 | $723.4 | $25.69 | 450,461.0 | +3.47% |
| 2024-12-13 | $737.8 | $721.2 | $16.61 | 336,431.0 | -1.72% |
| 2024-12-12 | $736.3 | $725.4 | $10.92 | 578,710.0 | +1.16% |
| 2024-12-11 | $738.1 | $720.6 | $17.48 | 425,281.0 | +0.76% |
| 2024-12-10 | $741.1 | $707.6 | $33.51 | 597,640.0 | -2.27% |
| 2024-12-09 | $752.1 | $733.1 | $19.05 | 460,813.0 | -0.58% |
| 2024-12-06 | $756.8 | $738.2 | $18.59 | 598,880.0 | +0.51% |
| 2024-12-05 | $753.2 | $736.9 | $16.24 | 572,060.0 | -2.58% |
| 2024-12-04 | $762.5 | $741.6 | $20.90 | 625,718.0 | +5.28% |
| 2024-12-03 | $728.5 | $705.2 | $23.31 | 411,111.0 | -0.57% |
| 2024-12-02 | $730.9 | $720.1 | $10.78 | 246,023.0 | +0.35% |
| 2024-11-29 | $729.0 | $718.8 | $10.16 | 168,500.0 | -0.24% |
| 2024-11-27 | $729.8 | $712.3 | $17.46 | 229,072.0 | -0.97% |
| 2024-11-26 | $737.7 | $725.0 | $12.66 | 297,256.0 | -0.27% |
| 2024-11-25 | $754.6 | $729.5 | $25.06 | 1,004,351.0 | -1.45% |
| 2024-11-22 | $745.5 | $720.0 | $25.49 | 651,015.0 | +3.14% |
Hubspot Inc (HUBS) 株の年ごとの株価履歴
この詳細な分析では、Hubspot Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はHUBS株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Hubspot Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のHubspot Inc (HUBS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $762.5 | $685.0 | $77.46 | 8,227,404.0 | -0.28% |
| 2024-11 | $754.6 | $560.2 | $194.4 | 12,354,839.0 | +29.97% |
| 2024-10 | $570.6 | $510.1 | $60.53 | 8,230,297.0 | +4.36% |
| 2024-09 | $547.2 | $486.2 | $60.99 | 8,920,645.0 | +6.52% |
| 2024-08 | $507.6 | $434.8 | $72.77 | 13,051,291.0 | +0.41% |
| 2024-07 | $596.2 | $455.0 | $141.2 | 21,429,902.0 | -15.73% |
| 2024-06 | $620.0 | $550.9 | $69.09 | 12,722,741.0 | -3.48% |
| 2024-05 | $656.5 | $581.7 | $74.72 | 17,878,650.0 | +1.02% |
| 2024-04 | $693.9 | $604.6 | $89.28 | 14,716,918.0 | -3.46% |
| 2024-03 | $637.9 | $589.2 | $48.75 | 7,517,150.0 | +1.25% |
| 2024-02 | $660.0 | $578.1 | $81.94 | 10,291,986.0 | +1.28% |
| 2024-01 | $635.7 | $527.0 | $108.7 | 7,951,660.0 | +5.25% |
2023年のHubspot Inc (HUBS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $593.5 | $485.8 | $107.8 | 8,252,175.0 | +17.53% |
| 2023-11 | $508.3 | $408.6 | $99.67 | 15,739,281.0 | +16.56% |
| 2023-10 | $505.3 | $407.2 | $98.06 | 14,868,557.0 | -13.96% |
| 2023-09 | $558.6 | $466.1 | $92.51 | 8,334,056.0 | -9.88% |
| 2023-08 | $579.1 | $477.5 | $101.6 | 13,131,727.0 | -5.86% |
| 2023-07 | $581.4 | $497.0 | $84.37 | 8,539,071.0 | +9.11% |
| 2023-06 | $535.9 | $491.8 | $44.10 | 10,924,682.0 | +2.72% |
| 2023-05 | $521.7 | $408.6 | $113.2 | 14,952,592.0 | +23.05% |
| 2023-04 | $429.5 | $390.2 | $39.30 | 9,508,094.0 | -1.82% |
| 2023-03 | $431.6 | $356.1 | $75.53 | 13,094,324.0 | +10.83% |
| 2023-02 | $418.4 | $342.3 | $76.07 | 17,370,122.0 | +11.48% |
| 2023-01 | $362.5 | $268.0 | $94.53 | 14,553,091.0 | +20.02% |
2022年のHubspot Inc (HUBS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $322.3 | $265.7 | $56.55 | 12,451,574.0 | -4.59% |
| 2022-11 | $321.4 | $250.0 | $71.44 | 19,610,336.0 | +2.18% |
| 2022-10 | $305.9 | $245.0 | $60.85 | 14,362,885.0 | +9.79% |
| 2022-09 | $339.9 | $263.2 | $76.70 | 16,495,548.0 | -19.86% |
| 2022-08 | $412.5 | $297.3 | $115.2 | 14,185,097.0 | +9.43% |
| 2022-07 | $335.8 | $257.2 | $78.54 | 15,153,633.0 | +2.44% |
| 2022-06 | $381.2 | $278.5 | $102.7 | 13,050,955.0 | -10.97% |
| 2022-05 | $393.8 | $295.5 | $98.22 | 20,598,397.0 | -11.00% |
| 2022-04 | $514.3 | $367.1 | $147.2 | 11,861,104.0 | -20.11% |
| 2022-03 | $547.0 | $378.9 | $168.1 | 15,450,341.0 | -9.54% |
| 2022-02 | $596.2 | $446.9 | $149.3 | 15,777,649.0 | +7.41% |
| 2022-01 | $659.2 | $403.0 | $256.2 | 21,477,250.0 | -25.84% |
11.56%
1.36%
大文字化:
|
ボリューム (24 時間):