Themes US Infrastructure ETF (HWAY)
NASDAQ: HWAY · Real-Time Price · USD
29.00
-0.62 (-2.10%)
At close: Aug 1, 2025, 4:00 PM
29.00
0.00 (0.00%)
After-hours: Aug 1, 2025, 4:15 PM EDT
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -2.10% | 127 |
| Jul 31, 2025 | 29.62 | 29.66 | 29.62 | 29.62 | 29.62 | -0.36% | 971 |
| Jul 30, 2025 | 29.95 | 29.95 | 29.60 | 29.73 | 29.73 | -0.37% | 1,218 |
| Jul 29, 2025 | 29.95 | 29.95 | 29.77 | 29.84 | 29.84 | -0.70% | 428 |
| Jul 28, 2025 | 30.15 | 30.15 | 30.04 | 30.05 | 30.05 | -0.50% | 642 |
| Jul 25, 2025 | 30.34 | 30.34 | 30.11 | 30.20 | 30.20 | 1.83% | 1,282 |
| Jul 24, 2025 | 29.70 | 29.70 | 29.64 | 29.65 | 29.65 | -0.13% | 752 |
| Jul 23, 2025 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | 1.12% | 21 |
| Jul 22, 2025 | 29.10 | 29.36 | 29.10 | 29.36 | 29.36 | 1.34% | 708 |
| Jul 21, 2025 | 30.42 | 30.42 | 28.98 | 28.98 | 28.98 | -0.57% | 2,793 |
| Jul 18, 2025 | 29.06 | 29.14 | 29.06 | 29.14 | 29.14 | 0.03% | 677 |
| Jul 17, 2025 | 29.15 | 29.15 | 28.99 | 29.13 | 29.13 | 1.40% | 1,836 |
| Jul 16, 2025 | 28.57 | 28.73 | 28.47 | 28.73 | 28.73 | 0.29% | 560 |
| Jul 15, 2025 | 29.01 | 29.01 | 28.65 | 28.65 | 28.65 | -1.25% | 791 |
| Jul 14, 2025 | 29.03 | 29.03 | 29.01 | 29.01 | 29.01 | -0.13% | 605 |
| Jul 11, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | -0.38% | 17 |
| Jul 10, 2025 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | 0.84% | 30 |
| Jul 9, 2025 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | 0.85% | 9 |
| Jul 8, 2025 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | 0.45% | 28 |
| Jul 7, 2025 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | -1.06% | 125 |
| Jul 3, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | 0.56% | 4 |
| Jul 2, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | 1.17% | 104 |
| Jul 1, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 1.53% | 6 |
| Jun 30, 2025 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | -0.11% | 64 |
| Jun 27, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 0.79% | 3 |
| Jun 26, 2025 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | 1.32% | 3 |
| Jun 25, 2025 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | -1.02% | 6 |
| Jun 24, 2025 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | 1.24% | 3 |
| Jun 23, 2025 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | 1.44% | 10 |
| Jun 20, 2025 | 26.90 | 26.93 | 26.90 | 26.93 | 26.93 | -0.23% | 278 |
| Jun 18, 2025 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | 0.07% | 11 |
| Jun 17, 2025 | 27.19 | 27.19 | 26.97 | 26.97 | 26.97 | -0.86% | 114 |
| Jun 16, 2025 | 27.54 | 27.54 | 27.21 | 27.21 | 27.21 | 1.08% | 308 |
| Jun 13, 2025 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | -1.41% | 47 |
| Jun 12, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 0.11% | 1 |
| Jun 11, 2025 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | -0.47% | 1 |
| Jun 10, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.27% | 37 |
| Jun 9, 2025 | 27.90 | 27.90 | 27.30 | 27.33 | 27.33 | 0.19% | 504 |
| Jun 6, 2025 | 27.24 | 27.29 | 27.24 | 27.27 | 27.27 | 1.04% | 205 |
| Jun 5, 2025 | 26.95 | 27.08 | 26.90 | 26.99 | 26.99 | 0.06% | 398 |
| Jun 4, 2025 | 27.04 | 27.06 | 26.98 | 26.98 | 26.98 | -0.09% | 1,003 |
| Jun 3, 2025 | 26.76 | 27.00 | 26.76 | 27.00 | 27.00 | 1.71% | 1,100 |
| Jun 2, 2025 | 26.42 | 26.55 | 26.40 | 26.55 | 26.55 | 0.30% | 608 |
| May 30, 2025 | 26.69 | 26.69 | 26.47 | 26.47 | 26.47 | -0.66% | 163 |
| May 29, 2025 | 26.62 | 26.65 | 26.56 | 26.65 | 26.65 | 0.17% | 421 |
| May 28, 2025 | 26.84 | 26.84 | 26.60 | 26.60 | 26.60 | -1.31% | 404 |
| May 27, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 1.92% | 140 |
| May 23, 2025 | 26.35 | 26.51 | 26.35 | 26.45 | 26.45 | -0.12% | 392 |
| May 22, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | -0.33% | 40 |
| May 21, 2025 | 26.52 | 26.57 | 26.50 | 26.57 | 26.57 | -1.71% | 278 |