Stockscreener 앱 받기
668.32
1.29%
-8.75
시간 외 거래:
668.32
Hubspot Inc 주식 (HUBS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $681.4 | $667.9 | $13.45 | 369,132.0 | -1.29% |
| 2024-11-15 | $687.3 | $670.0 | $17.29 | 456,229.0 | -2.76% |
| 2024-11-14 | $696.9 | $675.9 | $21.06 | 639,441.0 | -0.55% |
| 2024-11-13 | $724.6 | $698.7 | $25.95 | 836,802.0 | -0.17% |
| 2024-11-12 | $702.8 | $673.4 | $29.39 | 843,294.0 | +3.02% |
| 2024-11-11 | $688.6 | $658.0 | $30.56 | 683,282.0 | +3.69% |
| 2024-11-08 | $665.3 | $630.1 | $35.25 | 938,550.0 | +1.85% |
| 2024-11-07 | $661.7 | $625.1 | $36.66 | 1,521,560.0 | +7.83% |
| 2024-11-06 | $603.0 | $584.6 | $18.35 | 879,417.0 | +3.37% |
| 2024-11-05 | $584.5 | $568.8 | $15.75 | 454,708.0 | +2.43% |
| 2024-11-04 | $570.3 | $564.2 | $6.11 | 482,510.0 | -0.12% |
| 2024-11-01 | $575.0 | $560.2 | $14.80 | 473,846.0 | +1.88% |
| 2024-10-31 | $562.8 | $551.7 | $11.13 | 328,090.0 | -1.13% |
| 2024-10-30 | $570.6 | $560.0 | $10.65 | 258,014.0 | -0.37% |
| 2024-10-29 | $568.6 | $556.7 | $11.88 | 250,546.0 | +0.92% |
| 2024-10-28 | $569.0 | $556.6 | $12.38 | 388,763.0 | -1.34% |
| 2024-10-25 | $567.5 | $554.9 | $12.59 | 418,896.0 | +2.05% |
| 2024-10-24 | $557.5 | $541.5 | $15.96 | 514,989.0 | +4.21% |
| 2024-10-23 | $535.4 | $524.7 | $10.70 | 277,390.0 | +0.06% |
| 2024-10-22 | $532.2 | $526.2 | $6.05 | 170,398.0 | -0.24% |
| 2024-10-21 | $538.9 | $529.9 | $8.98 | 210,053.0 | -0.79% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $724.6 | $560.2 | $164.4 | 8,947,903.0 | +20.46% |
| 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% |
Hubspot Inc 주식 (HUBS) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.59%
0.04%
자본화:
|
볼륨(24시간):