Skip to main content
logo
Direxion Daily Financial Bull 3X Shares (BMV:FAS)
Mexico flag Mexico · Delayed Price · Currency is MXN
3,165.00
-29.00 (-0.91%)
At close: Jul 30, 2025, 2:00 PM CST

HashiCorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20252,959.812,983.002,922.002,950.10--7.23%361
Jul 31, 20253,215.003,215.003,159.103,180.00-0.47%295
Jul 30, 20253,199.003,240.003,165.003,165.00--0.91%153
Jul 29, 20253,300.003,300.003,194.003,194.00--1.57%688
Jul 28, 20253,280.003,300.003,245.003,245.00--1.25%67
Jul 25, 20253,272.223,286.003,272.223,286.00-0.42%203
Jul 24, 20253,230.003,280.003,230.003,272.22-1.81%169
Jul 23, 20253,170.003,214.503,170.003,214.00-1.44%309
Jul 22, 20253,156.523,178.003,156.523,168.26-1.61%52
Jul 21, 20253,188.003,205.003,118.003,118.00--1.58%315
Jul 18, 20253,170.003,170.003,152.003,168.00--374
Jul 17, 20253,120.003,172.003,120.003,168.00-3.02%396
Jul 16, 20253,068.003,080.002,960.503,075.00-0.79%568
Jul 15, 20253,120.003,125.003,035.003,050.96--4.00%2,990
Jul 14, 20253,145.003,179.503,145.003,177.98-2.60%946
Jul 11, 20253,101.103,130.003,090.603,097.52--3.04%1,112
Jul 10, 20253,194.373,194.703,194.373,194.70-2.07%32
Jul 9, 20253,100.003,130.003,100.003,130.00-0.81%59
Jul 8, 20253,155.003,155.003,105.003,105.00--2.02%574
Jul 7, 20253,300.003,300.003,169.003,169.00--3.09%202
Jul 4, 20253,270.003,270.003,270.003,270.00---
Jul 3, 20253,284.403,284.403,270.003,270.00-2.19%213
Jul 2, 20253,232.003,232.003,163.803,200.00--99
Jul 1, 20253,179.223,200.003,179.223,200.00-1.20%24
Jun 30, 20253,155.003,182.003,140.003,162.00-2.56%815
Jun 27, 20253,098.003,146.003,068.653,083.00-0.04%691
Jun 26, 20253,079.953,085.003,079.953,081.67-2.01%126
Jun 25, 20253,020.003,027.003,020.003,021.00--2.01%186
Jun 24, 20253,021.003,083.003,021.003,083.00-4.94%725
Jun 23, 20252,886.002,943.002,830.002,938.00-0.79%589
Jun 20, 20252,915.002,915.002,915.002,915.00---
Jun 19, 20252,915.002,915.002,915.002,915.00---
Jun 18, 20252,900.002,915.002,900.002,915.00-2.86%35
Jun 17, 20252,834.002,834.002,834.002,834.00--1.60%6
Jun 16, 20252,866.002,897.002,866.002,880.00-4.27%463
Jun 13, 20252,890.102,890.102,762.002,762.00--5.09%670
Jun 12, 20252,910.002,910.002,910.002,910.00--0.89%12
Jun 11, 20252,962.003,006.672,936.002,936.00--1.84%293
Jun 10, 20252,984.512,992.002,984.512,991.17-1.40%350
Jun 9, 20252,950.012,950.012,950.012,950.01--2.61%16
Jun 6, 20253,030.003,030.003,011.003,029.00-2.50%436
Jun 5, 20252,970.242,970.242,955.002,955.00--1.27%29
Jun 4, 20252,990.102,993.112,990.102,993.10--1.26%82
Jun 3, 20252,922.003,031.402,922.003,031.40-1.41%247
Jun 2, 20252,926.002,989.302,920.002,989.30--1.51%244
May 30, 20252,995.003,035.002,984.003,035.00-2.71%87
May 29, 20252,960.722,960.722,955.002,955.00--1.17%15
May 28, 20252,973.953,000.002,973.952,990.00--0.76%229
May 27, 20252,930.003,013.002,930.003,013.00-4.58%842
May 26, 20252,881.002,881.002,881.002,881.00---