Stockscreener 앱 받기
198.78
1.82%
-3.185
Hubspot Inc 주식 (HUBS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-26 | $201.0 | $194.3 | $6.67 | 461,489.0 | -1.60% |
| 2026-05-22 | $205.3 | $196.1 | $9.12 | 1,301,892.0 | +1.81% |
| 2026-05-21 | $200.7 | $192.2 | $8.55 | 1,727,424.0 | -2.47% |
| 2026-05-20 | $206.8 | $196.1 | $10.62 | 1,261,962.0 | -2.31% |
| 2026-05-19 | $225.6 | $205.3 | $20.31 | 2,168,483.0 | -0.15% |
| 2026-05-18 | $210.3 | $195.8 | $14.46 | 2,044,415.0 | +5.11% |
| 2026-05-15 | $201.3 | $184.9 | $16.40 | 2,868,768.0 | +8.13% |
| 2026-05-14 | $187.4 | $177.0 | $10.36 | 2,281,236.0 | +2.49% |
| 2026-05-13 | $180.4 | $173.2 | $7.12 | 2,259,836.0 | -0.32% |
| 2026-05-12 | $193.8 | $178.8 | $15.00 | 2,714,200.0 | -6.15% |
| 2026-05-11 | $206.2 | $188.6 | $17.57 | 2,761,611.0 | -3.04% |
| 2026-05-08 | $198.1 | $180.5 | $17.59 | 6,507,423.0 | -19.03% |
| 2026-05-07 | $250.0 | $240.4 | $9.57 | 2,690,980.0 | +3.64% |
| 2026-05-06 | $240.4 | $228.9 | $11.50 | 1,549,402.0 | -4.44% |
| 2026-05-05 | $252.0 | $239.4 | $12.57 | 1,144,145.0 | -0.55% |
| 2026-05-04 | $255.0 | $235.2 | $19.75 | 1,541,426.0 | +3.14% |
| 2026-05-01 | $248.1 | $231.3 | $16.78 | 1,541,666.0 | +8.18% |
| 2026-04-30 | $224.8 | $215.1 | $9.73 | 860,319.0 | -2.42% |
| 2026-04-29 | $228.1 | $220.8 | $7.35 | 653,232.0 | +0.57% |
| 2026-04-28 | $238.0 | $225.7 | $12.30 | 897,017.0 | +0.40% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $255.0 | $173.2 | $81.75 | 36,826,358.0 | -10.38% |
| 2026-04 | $248.8 | $187.4 | $61.40 | 31,425,791.0 | -9.15% |
| 2026-03 | $297.0 | $229.0 | $67.99 | 28,320,576.0 | -7.72% |
| 2026-02 | $284.7 | $207.2 | $77.53 | 49,537,739.0 | -5.53% |
| 2026-01 | $405.1 | $276.7 | $128.4 | 24,462,623.0 | -30.23% |
Hubspot Inc 주식 (HUBS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $406.9 | $360.4 | $46.54 | 14,862,913.0 | +10.48% |
| 2025-11 | $498.0 | $344.4 | $153.6 | 19,378,055.0 | -25.33% |
| 2025-10 | $503.0 | $423.1 | $79.89 | 20,749,924.0 | +5.16% |
| 2025-09 | $525.5 | $453.0 | $72.48 | 16,089,518.0 | -3.18% |
| 2025-08 | $522.8 | $418.3 | $104.5 | 22,242,460.0 | -7.02% |
| 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% |
2.92%
0.80%
자본화:
|
볼륨(24시간):