HgCapital Trust plc (LON:HGT)
London · Delayed Price · Currency is GBP · Price in GBX 511.00
-11.00 (-2.11%)
Aug 1, 2025, 4:35 PM BST
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 520.00 | 523.00 | 509.40 | 511.00 | 511.00 | -2.11% | 444,993 |
| Jul 31, 2025 | 518.67 | 524.42 | 514.00 | 522.00 | 522.00 | 1.56% | 868,798 |
| Jul 30, 2025 | 513.00 | 517.99 | 508.00 | 514.00 | 514.00 | 0.39% | 421,350 |
| Jul 29, 2025 | 515.00 | 517.00 | 508.00 | 512.00 | 512.00 | -0.19% | 512,379 |
| Jul 28, 2025 | 525.00 | 530.00 | 513.00 | 513.00 | 513.00 | -0.77% | 673,670 |
| Jul 25, 2025 | 518.00 | 522.00 | 510.00 | 517.00 | 517.00 | -0.39% | 445,918 |
| Jul 24, 2025 | 514.00 | 519.00 | 510.00 | 519.00 | 519.00 | 1.76% | 793,238 |
| Jul 23, 2025 | 514.88 | 515.00 | 506.00 | 510.00 | 510.00 | 0.20% | 410,017 |
| Jul 22, 2025 | 522.00 | 522.00 | 507.00 | 509.00 | 509.00 | -2.12% | 429,549 |
| Jul 21, 2025 | 519.00 | 523.00 | 516.04 | 520.00 | 520.00 | -0.19% | 345,184 |
| Jul 18, 2025 | 517.78 | 522.06 | 512.00 | 521.00 | 521.00 | 0.77% | 488,594 |
| Jul 17, 2025 | 510.00 | 519.00 | 507.00 | 517.00 | 517.00 | 1.57% | 392,343 |
| Jul 16, 2025 | 507.00 | 515.00 | 504.00 | 509.00 | 509.00 | - | 269,355 |
| Jul 15, 2025 | 513.73 | 519.00 | 509.00 | 509.00 | 509.00 | -1.36% | 271,875 |
| Jul 14, 2025 | 511.53 | 519.00 | 511.00 | 516.00 | 516.00 | 0.39% | 428,378 |
| Jul 11, 2025 | 509.00 | 517.00 | 509.00 | 514.00 | 514.00 | 0.78% | 593,373 |
| Jul 10, 2025 | 502.00 | 512.38 | 502.00 | 510.00 | 510.00 | 0.59% | 622,258 |
| Jul 9, 2025 | 504.00 | 517.00 | 500.00 | 507.00 | 507.00 | 0.60% | 393,666 |
| Jul 8, 2025 | 502.00 | 505.00 | 498.00 | 504.00 | 504.00 | 1.20% | 313,730 |
| Jul 7, 2025 | 508.00 | 508.00 | 498.00 | 498.00 | 498.00 | -0.60% | 249,414 |
| Jul 4, 2025 | 507.36 | 508.00 | 501.00 | 501.00 | 501.00 | -1.18% | 188,279 |
| Jul 3, 2025 | 503.00 | 508.00 | 499.00 | 507.00 | 507.00 | 1.20% | 587,014 |
| Jul 2, 2025 | 518.00 | 520.00 | 497.50 | 501.00 | 501.00 | -3.47% | 754,431 |
| Jul 1, 2025 | 516.00 | 519.00 | 511.10 | 519.00 | 519.00 | 0.78% | 641,860 |
| Jun 30, 2025 | 517.52 | 519.25 | 512.00 | 515.00 | 515.00 | 0.19% | 532,354 |
| Jun 27, 2025 | 505.00 | 520.00 | 505.00 | 514.00 | 514.00 | 1.78% | 1,744,797 |
| Jun 26, 2025 | 488.68 | 505.04 | 488.68 | 505.00 | 505.00 | 3.48% | 419,436 |
| Jun 25, 2025 | 493.50 | 494.00 | 485.00 | 488.00 | 488.00 | -0.71% | 485,243 |
| Jun 24, 2025 | 484.00 | 493.50 | 484.00 | 491.50 | 491.50 | 2.40% | 1,910,567 |
| Jun 23, 2025 | 490.00 | 490.31 | 480.00 | 480.00 | 480.00 | -1.84% | 572,580 |
| Jun 20, 2025 | 490.00 | 492.50 | 487.50 | 489.00 | 489.00 | -0.20% | 1,951,974 |
| Jun 19, 2025 | 488.83 | 493.00 | 483.50 | 490.00 | 490.00 | 0.41% | 401,617 |
| Jun 18, 2025 | 491.90 | 495.00 | 484.50 | 488.00 | 488.00 | -0.61% | 717,244 |
| Jun 17, 2025 | 498.00 | 502.00 | 490.87 | 491.00 | 491.00 | -2.00% | 350,957 |
| Jun 16, 2025 | 495.90 | 507.05 | 495.90 | 501.00 | 501.00 | 0.70% | 575,040 |
| Jun 13, 2025 | 501.36 | 505.09 | 497.00 | 497.50 | 497.50 | -1.68% | 318,078 |
| Jun 12, 2025 | 504.11 | 507.00 | 498.00 | 506.00 | 506.00 | 0.20% | 283,836 |
| Jun 11, 2025 | 501.00 | 509.00 | 501.00 | 505.00 | 505.00 | 0.40% | 480,842 |
| Jun 10, 2025 | 492.00 | 508.00 | 492.00 | 503.00 | 503.00 | 1.72% | 569,222 |
| Jun 9, 2025 | 493.00 | 499.00 | 490.00 | 494.50 | 494.50 | -0.50% | 262,999 |
| Jun 6, 2025 | 504.00 | 505.00 | 494.50 | 497.00 | 497.00 | -0.40% | 419,935 |
| Jun 5, 2025 | 495.00 | 502.00 | 489.00 | 499.00 | 499.00 | 0.10% | 398,041 |
| Jun 4, 2025 | 490.50 | 498.50 | 486.66 | 498.50 | 498.50 | 1.73% | 1,054,597 |
| Jun 3, 2025 | 493.00 | 506.00 | 487.45 | 490.00 | 490.00 | - | 330,868 |
| Jun 2, 2025 | 500.00 | 508.00 | 489.28 | 490.00 | 490.00 | -2.20% | 495,811 |
| May 30, 2025 | 504.00 | 509.00 | 500.00 | 501.00 | 501.00 | -0.60% | 577,649 |
| May 29, 2025 | 500.00 | 506.00 | 500.00 | 504.00 | 504.00 | 0.60% | 330,924 |
| May 28, 2025 | 503.00 | 503.00 | 492.87 | 501.00 | 501.00 | 0.60% | 480,324 |
| May 27, 2025 | 501.00 | 507.00 | 498.00 | 498.00 | 498.00 | -0.20% | 380,541 |
| May 23, 2025 | 503.00 | 503.70 | 487.50 | 499.00 | 499.00 | -0.40% | 450,594 |