SaiGon - Hanoi Securities JSC (HNX:SHS)
Vietnam flag Vietnam · Delayed Price · Currency is VND
21,500
-1,500 (-6.52%)
At close: Aug 1, 2025

HashiCorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202523,000.0023,300.0021,000.0021,500.0021,500.00-6.52%71,789,770
Jul 31, 202521,900.0023,800.0021,700.0023,000.0023,000.005.99%51,672,660
Jul 30, 202519,700.0021,700.0019,600.0021,700.0021,700.009.60%59,976,420
Jul 29, 202520,400.0022,100.0019,800.0019,800.0019,800.00-2.94%91,602,890
Jul 28, 202518,700.0020,400.0018,700.0020,400.0020,400.009.68%42,683,080
Jul 25, 202517,800.0018,900.0017,700.0018,600.0018,600.004.49%45,698,960
Jul 24, 202517,800.0018,100.0017,400.0017,800.0017,800.00-33,101,680
Jul 23, 202517,500.0018,500.0017,400.0017,800.0017,800.002.30%41,276,250
Jul 22, 202516,400.0017,500.0016,100.0017,400.0017,400.006.10%48,642,180
Jul 21, 202516,800.0017,000.0016,100.0016,400.0016,400.00-2.38%46,366,310
Jul 18, 202516,500.0017,500.0016,400.0016,800.0016,800.001.82%38,827,180
Jul 17, 202516,200.0017,200.0016,200.0016,500.0016,500.001.85%48,632,240
Jul 16, 202515,100.0016,200.0015,000.0016,200.0016,200.008.00%63,248,110
Jul 15, 202514,800.0015,700.0014,800.0015,000.0015,000.002.04%50,617,940
Jul 14, 202514,700.0015,200.0014,400.0014,700.0014,700.000.68%31,879,520
Jul 11, 202514,400.0014,900.0014,200.0014,600.0014,600.001.39%40,157,820
Jul 10, 202514,500.0014,600.0014,200.0014,400.0014,400.00-18,630,390
Jul 9, 202514,100.0014,900.0014,100.0014,400.0014,400.001.41%47,624,280
Jul 8, 202514,100.0014,400.0014,000.0014,200.0014,200.000.71%25,585,290
Jul 7, 202513,500.0014,300.0013,500.0014,100.0014,100.004.44%39,122,160
Jul 4, 202513,500.0013,700.0013,300.0013,500.0013,500.000.75%17,196,790
Jul 3, 202513,400.0013,800.0013,200.0013,400.0013,400.00-37,174,170
Jul 2, 202511,600.0013,600.0011,600.0013,400.0013,400.004.69%30,906,120
Jul 1, 202511,900.0013,000.0011,900.0012,800.0012,800.00-0.78%7,136,480
Jun 30, 202513,000.0013,200.0012,900.0012,900.0012,900.00-9,823,744
Jun 27, 202512,300.0013,000.0012,300.0012,900.0012,900.00-9,682,824
Jun 26, 202512,700.0013,000.0012,600.0012,900.0012,900.00-14,494,010
Jun 25, 202513,000.0013,100.0012,900.0012,900.0012,900.00-0.77%8,931,829
Jun 24, 202512,900.0013,200.0012,600.0013,000.0013,000.002.36%17,361,100
Jun 23, 202512,800.0012,900.0012,700.0012,700.0012,700.00-1.55%8,423,599
Jun 20, 202512,900.0013,100.0012,800.0012,900.0012,900.000.78%8,087,411
Jun 19, 202513,000.0013,100.0012,300.0012,800.0012,800.00-1.54%8,332,235
Jun 18, 202512,900.0013,100.0012,900.0013,000.0013,000.00-9,558,007
Jun 17, 202513,100.0013,200.0012,900.0013,000.0013,000.00-0.76%10,243,370
Jun 16, 202512,800.0013,200.0012,700.0013,100.0013,100.002.34%10,861,310
Jun 13, 202513,300.0013,300.0012,600.0012,800.0012,800.00-3.76%35,912,170
Jun 12, 202513,500.0014,000.0013,100.0013,300.0013,300.001.53%8,951,110
Jun 11, 202512,200.0013,300.0012,200.0013,100.0013,100.00-0.76%9,494,729
Jun 10, 202513,300.0013,500.0013,100.0013,200.0013,200.00-0.75%12,642,430
Jun 9, 202513,500.0013,600.0013,200.0013,300.0013,300.00-1.48%13,027,360
Jun 6, 202513,500.0013,600.0013,300.0013,500.0013,500.00-13,043,910
Jun 5, 202513,800.0013,900.0013,400.0013,500.0013,500.00-2.17%19,774,780
Jun 4, 202513,900.0014,100.0013,600.0013,800.0013,800.00-14,796,870
Jun 3, 202513,400.0014,300.0013,400.0013,800.0013,800.002.99%42,582,440
Jun 2, 202513,000.0013,400.0013,000.0013,400.0013,400.002.29%13,351,260
May 30, 202513,400.0013,600.0013,100.0013,100.0013,100.00-1.50%16,815,050
May 29, 202513,500.0013,600.0013,200.0013,300.0013,300.00-0.75%11,593,700
May 28, 202513,500.0013,800.0013,300.0013,400.0013,400.00-14,306,520
May 27, 202513,400.0013,700.0013,300.0013,400.0013,400.000.75%21,149,350
May 26, 202513,100.0013,300.0012,900.0013,300.0013,300.001.53%14,949,400