Stockscreener 앱 받기
492.62
0.09%
0.46
시간 외 거래:
514.49
21.87
+4.44%
Hubspot Inc 주식 (HUBS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-06 | $503.7 | $490.2 | $13.51 | 1,456,205.0 | +0.09% |
| 2025-08-05 | $510.7 | $492.0 | $18.73 | 829,990.0 | -2.00% |
| 2025-08-04 | $510.5 | $493.8 | $16.71 | 1,038,188.0 | +0.74% |
| 2025-08-01 | $511.0 | $496.4 | $14.65 | 679,033.0 | -4.07% |
| 2025-07-31 | $541.5 | $516.6 | $24.89 | 831,178.0 | -3.45% |
| 2025-07-30 | $550.1 | $532.6 | $17.56 | 778,364.0 | -1.84% |
| 2025-07-29 | $566.0 | $546.5 | $19.56 | 655,456.0 | -1.95% |
| 2025-07-28 | $568.2 | $556.0 | $12.16 | 405,666.0 | -0.08% |
| 2025-07-25 | $562.7 | $555.0 | $7.70 | 601,396.0 | +1.36% |
| 2025-07-24 | $567.8 | $548.6 | $19.27 | 519,645.0 | -1.56% |
| 2025-07-23 | $564.7 | $559.3 | $5.44 | 333,668.0 | +2.03% |
| 2025-07-22 | $556.0 | $545.3 | $10.63 | 686,172.0 | +0.56% |
| 2025-07-21 | $557.7 | $540.0 | $17.63 | 943,410.0 | +0.78% |
| 2025-07-18 | $542.8 | $526.2 | $16.58 | 676,256.0 | +2.61% |
| 2025-07-17 | $546.1 | $527.0 | $19.13 | 927,231.0 | -2.39% |
| 2025-07-16 | $541.5 | $526.3 | $15.23 | 602,754.0 | +2.39% |
| 2025-07-15 | $544.4 | $527.8 | $16.54 | 685,619.0 | -1.80% |
| 2025-07-14 | $544.4 | $524.5 | $19.88 | 852,290.0 | +2.73% |
| 2025-07-11 | $553.5 | $520.0 | $33.54 | 1,229,317.0 | -5.33% |
| 2025-07-10 | $564.8 | $537.5 | $27.26 | 996,101.0 | -1.21% |
| 2025-07-09 | $566.9 | $552.3 | $14.58 | 717,598.0 | +0.56% |
| 2025-07-08 | $561.7 | $552.8 | $8.87 | 990,941.0 | +0.33% |
Hubspot Inc 주식 (HUBS) 연도별 가격 이력
이 심층 분석에서는 Hubspot Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HUBS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Hubspot Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Hubspot Inc 주식 (HUBS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $511.0 | $490.2 | $20.79 | 5,459,621.0 | -5.20% |
| 2025-07 | $568.2 | $516.6 | $51.53 | 16,124,232.0 | -6.64% |
| 2025-06 | $611.0 | $527.7 | $83.26 | 15,833,032.0 | -5.64% |
| 2025-05 | $682.6 | $567.3 | $115.3 | 16,217,466.0 | -3.53% |
| 2025-04 | $622.4 | $472.3 | $150.1 | 16,521,818.0 | +7.04% |
| 2025-03 | $732.0 | $550.8 | $181.2 | 13,304,846.0 | -21.09% |
| 2025-02 | $881.1 | $701.5 | $179.6 | 10,688,792.0 | -7.12% |
| 2025-01 | $811.8 | $685.7 | $126.1 | 8,754,798.0 | +11.88% |
Hubspot Inc 주식 (HUBS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $762.5 | $685.0 | $77.46 | 8,514,397.0 | -2.99% |
| 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% |
Hubspot Inc 주식 (HUBS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
2.12%
0.19%
자본화:
|
볼륨(24시간):