iShares U.S. Tech Breakthrough Multisector ETF (TECB)
NYSEARCA: TECB · Real-Time Price · USD
56.62
-1.18 (-2.03%)
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 | 57.02 | 57.11 | 56.40 | 56.63 | 56.63 | -2.03% | 26,672 |
| Jul 31, 2025 | 58.81 | 58.81 | 57.68 | 57.80 | 57.80 | -0.77% | 13,418 |
| Jul 30, 2025 | 58.39 | 58.52 | 58.02 | 58.25 | 58.25 | -0.34% | 7,469 |
| Jul 29, 2025 | 58.77 | 58.77 | 58.39 | 58.45 | 58.45 | -0.36% | 61,852 |
| Jul 28, 2025 | 58.65 | 58.87 | 58.60 | 58.66 | 58.66 | 0.24% | 26,620 |
| Jul 25, 2025 | 58.25 | 58.63 | 58.25 | 58.52 | 58.52 | 0.38% | 6,501 |
| Jul 24, 2025 | 58.44 | 58.44 | 58.22 | 58.30 | 58.30 | 0.15% | 38,599 |
| Jul 23, 2025 | 58.00 | 58.22 | 57.81 | 58.21 | 58.21 | 0.30% | 14,008 |
| Jul 22, 2025 | 57.77 | 58.07 | 57.77 | 58.03 | 58.03 | -0.26% | 8,800 |
| Jul 21, 2025 | 58.02 | 58.46 | 58.02 | 58.19 | 58.19 | 0.35% | 6,567 |
| Jul 18, 2025 | 58.11 | 58.11 | 57.93 | 57.98 | 57.98 | -0.29% | 10,348 |
| Jul 17, 2025 | 57.69 | 58.18 | 57.69 | 58.15 | 58.15 | 0.69% | 8,841 |
| Jul 16, 2025 | 57.48 | 57.75 | 57.19 | 57.75 | 57.75 | 0.47% | 9,832 |
| Jul 15, 2025 | 57.98 | 57.98 | 57.45 | 57.48 | 57.48 | -0.12% | 7,840 |
| Jul 14, 2025 | 57.02 | 57.65 | 57.02 | 57.55 | 57.55 | 0.68% | 6,855 |
| Jul 11, 2025 | 57.51 | 57.51 | 57.12 | 57.16 | 57.16 | -0.87% | 9,675 |
| Jul 10, 2025 | 58.16 | 58.16 | 57.60 | 57.66 | 57.66 | -0.81% | 10,045 |
| Jul 9, 2025 | 57.92 | 58.13 | 57.80 | 58.13 | 58.13 | 0.82% | 16,135 |
| Jul 8, 2025 | 57.66 | 57.66 | 57.54 | 57.66 | 57.66 | 0.28% | 12,901 |
| Jul 7, 2025 | 57.77 | 57.77 | 57.32 | 57.50 | 57.50 | -0.68% | 16,243 |
| Jul 3, 2025 | 57.63 | 58.04 | 57.63 | 57.90 | 57.90 | 1.11% | 9,647 |
| Jul 2, 2025 | 56.78 | 57.27 | 56.76 | 57.26 | 57.26 | 0.71% | 13,157 |
| Jul 1, 2025 | 57.09 | 57.11 | 56.62 | 56.85 | 56.85 | -0.88% | 18,018 |
| Jun 30, 2025 | 57.32 | 57.37 | 57.10 | 57.36 | 57.36 | 1.06% | 17,955 |
| Jun 27, 2025 | 56.99 | 57.18 | 56.55 | 56.76 | 56.76 | 0.05% | 8,886 |
| Jun 26, 2025 | 56.52 | 56.79 | 56.37 | 56.73 | 56.73 | 0.66% | 11,364 |
| Jun 25, 2025 | 56.56 | 56.72 | 56.33 | 56.36 | 56.36 | 0.09% | 11,000 |
| Jun 24, 2025 | 55.94 | 56.43 | 55.88 | 56.31 | 56.31 | 1.77% | 36,667 |
| Jun 23, 2025 | 54.76 | 55.34 | 54.57 | 55.33 | 55.33 | 1.08% | 8,240 |
| Jun 20, 2025 | 55.50 | 55.50 | 54.67 | 54.74 | 54.74 | -0.61% | 20,975 |
| Jun 18, 2025 | 55.33 | 55.56 | 55.01 | 55.08 | 55.08 | -0.39% | 13,006 |
| Jun 17, 2025 | 55.43 | 55.76 | 55.22 | 55.29 | 55.29 | -0.68% | 17,870 |
| Jun 16, 2025 | 55.29 | 55.80 | 55.29 | 55.67 | 55.67 | 1.42% | 13,039 |
| Jun 13, 2025 | 54.98 | 55.35 | 54.77 | 54.89 | 54.85 | -1.10% | 21,265 |
| Jun 12, 2025 | 55.24 | 55.70 | 55.24 | 55.50 | 55.46 | 0.40% | 16,827 |
| Jun 11, 2025 | 55.64 | 55.84 | 55.16 | 55.28 | 55.24 | -0.50% | 30,321 |
| Jun 10, 2025 | 55.37 | 55.68 | 55.13 | 55.56 | 55.52 | 0.43% | 16,104 |
| Jun 9, 2025 | 55.21 | 55.48 | 55.21 | 55.32 | 55.28 | 0.34% | 13,269 |
| Jun 6, 2025 | 55.02 | 55.24 | 54.99 | 55.13 | 55.09 | 1.32% | 10,555 |
| Jun 5, 2025 | 54.73 | 55.14 | 54.32 | 54.41 | 54.37 | -0.26% | 38,390 |
| Jun 4, 2025 | 54.42 | 54.65 | 54.39 | 54.55 | 54.51 | 0.26% | 9,988 |
| Jun 3, 2025 | 53.90 | 54.46 | 53.89 | 54.41 | 54.37 | 0.90% | 19,431 |
| Jun 2, 2025 | 53.47 | 53.99 | 53.22 | 53.93 | 53.89 | 0.63% | 16,443 |
| May 30, 2025 | 53.44 | 53.76 | 52.88 | 53.59 | 53.55 | -0.11% | 22,046 |
| May 29, 2025 | 54.29 | 54.29 | 53.51 | 53.65 | 53.61 | -0.28% | 13,396 |
| May 28, 2025 | 54.05 | 54.05 | 53.79 | 53.80 | 53.76 | -0.41% | 10,131 |
| May 27, 2025 | 53.68 | 54.10 | 53.66 | 54.02 | 53.98 | 2.04% | 14,542 |
| May 23, 2025 | 52.58 | 53.22 | 52.58 | 52.94 | 52.90 | -0.95% | 18,546 |
| May 22, 2025 | 53.52 | 53.83 | 53.38 | 53.45 | 53.41 | 0.26% | 15,341 |
| May 21, 2025 | 53.73 | 54.28 | 53.18 | 53.31 | 53.27 | -1.64% | 22,403 |