International Developed Equity Active ETF (RINT)
NASDAQ: RINT · Real-Time Price · USD
26.27
-0.09 (-0.35%)
Aug 1, 2025, 4:00 PM - Market closed
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 26.11 | 26.32 | 26.07 | 26.27 | 26.27 | -0.37% | 17,469 |
| Jul 31, 2025 | 26.48 | 26.52 | 26.37 | 26.37 | 26.37 | -0.90% | 14,936 |
| Jul 30, 2025 | 26.74 | 26.76 | 26.57 | 26.61 | 26.61 | -0.89% | 5,248 |
| Jul 29, 2025 | 26.88 | 26.91 | 26.81 | 26.85 | 26.85 | -0.09% | 14,242 |
| Jul 28, 2025 | 27.10 | 27.10 | 26.87 | 26.87 | 26.87 | -1.52% | 11,438 |
| Jul 25, 2025 | 27.16 | 27.29 | 27.10 | 27.29 | 27.29 | -0.27% | 5,715 |
| Jul 24, 2025 | 27.40 | 27.42 | 27.35 | 27.36 | 27.36 | -0.39% | 7,964 |
| Jul 23, 2025 | 27.17 | 27.51 | 27.17 | 27.47 | 27.47 | 2.20% | 6,313 |
| Jul 22, 2025 | 26.73 | 26.93 | 26.73 | 26.88 | 26.88 | 0.34% | 19,924 |
| Jul 21, 2025 | 26.61 | 26.85 | 26.61 | 26.79 | 26.79 | 0.86% | 7,803 |
| Jul 18, 2025 | 26.66 | 26.69 | 26.56 | 26.56 | 26.56 | -0.59% | 4,507 |
| Jul 17, 2025 | 26.55 | 26.72 | 26.54 | 26.72 | 26.72 | 0.13% | 7,928 |
| Jul 16, 2025 | 26.47 | 26.74 | 26.47 | 26.68 | 26.68 | 0.45% | 7,194 |
| Jul 15, 2025 | 26.62 | 26.62 | 26.52 | 26.56 | 26.56 | -0.80% | 10,240 |
| Jul 14, 2025 | 26.71 | 26.82 | 26.71 | 26.78 | 26.78 | -0.04% | 13,117 |
| Jul 11, 2025 | 26.72 | 26.81 | 26.72 | 26.79 | 26.79 | -0.54% | 21,866 |
| Jul 10, 2025 | 26.81 | 26.95 | 26.81 | 26.93 | 26.93 | -0.33% | 3,925 |
| Jul 9, 2025 | 26.89 | 27.02 | 26.83 | 27.02 | 27.02 | 0.95% | 7,800 |
| Jul 8, 2025 | 26.65 | 26.79 | 26.65 | 26.77 | 26.77 | 0.54% | 2,754 |
| Jul 7, 2025 | 26.65 | 26.78 | 26.58 | 26.62 | 26.62 | -1.00% | 19,751 |
| Jul 3, 2025 | 26.89 | 26.92 | 26.88 | 26.89 | 26.89 | 0.17% | 4,444 |
| Jul 2, 2025 | 26.78 | 26.89 | 26.72 | 26.85 | 26.85 | 0.26% | 23,980 |
| Jul 1, 2025 | 26.68 | 26.92 | 26.67 | 26.78 | 26.78 | -0.19% | 25,922 |
| Jun 30, 2025 | 26.66 | 26.86 | 26.66 | 26.83 | 26.83 | 0.41% | 16,079 |
| Jun 27, 2025 | 26.68 | 26.80 | 26.68 | 26.72 | 26.72 | 0.77% | 3,211 |
| Jun 26, 2025 | 26.42 | 26.55 | 26.41 | 26.51 | 26.51 | 1.07% | 14,943 |
| Jun 25, 2025 | 26.18 | 26.24 | 26.15 | 26.23 | 26.23 | -0.48% | 8,921 |
| Jun 24, 2025 | 26.30 | 26.40 | 26.29 | 26.36 | 26.36 | 1.39% | 6,099 |
| Jun 23, 2025 | 25.86 | 26.01 | 25.73 | 26.00 | 26.00 | 0.55% | 8,090 |
| Jun 20, 2025 | 25.98 | 25.98 | 25.85 | 25.85 | 25.85 | -0.85% | 24,265 |
| Jun 18, 2025 | 26.12 | 26.18 | 26.04 | 26.08 | 26.08 | 0.15% | 12,953 |
| Jun 17, 2025 | 26.50 | 26.50 | 26.02 | 26.04 | 26.04 | -1.26% | 8,675 |
| Jun 16, 2025 | 26.56 | 26.62 | 26.37 | 26.37 | 26.37 | 0.45% | 15,428 |
| Jun 13, 2025 | 26.30 | 26.43 | 26.25 | 26.25 | 26.25 | -1.45% | 24,437 |
| Jun 12, 2025 | 26.66 | 26.66 | 26.57 | 26.64 | 26.64 | 0.70% | 9,182 |
| Jun 11, 2025 | 26.55 | 26.56 | 26.42 | 26.45 | 26.45 | 0.04% | 845,256 |
| Jun 10, 2025 | 26.47 | 26.61 | 26.41 | 26.44 | 26.44 | 0.20% | 1,579,070 |
| Jun 9, 2025 | 26.39 | 26.47 | 26.39 | 26.39 | 26.39 | -0.02% | 1,826 |
| Jun 6, 2025 | 26.49 | 26.49 | 26.39 | 26.39 | 26.39 | 0.39% | 467 |
| Jun 5, 2025 | 26.34 | 26.34 | 26.29 | 26.29 | 26.29 | -0.03% | 1,189 |
| Jun 4, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 0.38% | 66 |
| Jun 3, 2025 | 26.21 | 26.21 | 26.20 | 26.20 | 26.20 | -0.58% | 1,427 |
| Jun 2, 2025 | 26.32 | 26.35 | 26.32 | 26.35 | 26.35 | 0.93% | 193 |
| May 30, 2025 | 26.06 | 26.11 | 26.06 | 26.11 | 26.11 | 0.35% | 102 |
| May 29, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 0.34% | 20 |
| May 28, 2025 | 26.04 | 26.04 | 25.93 | 25.93 | 25.93 | -0.87% | 586 |
| May 27, 2025 | 26.47 | 26.47 | 26.08 | 26.16 | 26.16 | 1.42% | 912 |
| May 23, 2025 | 25.83 | 25.91 | 25.77 | 25.79 | 25.79 | 0.05% | 308 |
| May 22, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | -0.12% | 103 |
| May 21, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | -0.54% | 2 |