iShares S&P 500 Index Fund Investor A Shares (BSPAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
729.79
-11.84 (-1.60%)
Aug 1, 2025, 4:00 PM EDT
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 729.79 | 729.79 | 729.79 | 729.79 | 729.79 | -1.60% |
| Jul 31, 2025 | 741.63 | 741.63 | 741.63 | 741.63 | 741.63 | -0.36% |
| Jul 30, 2025 | 744.33 | 744.33 | 744.33 | 744.33 | 744.33 | -0.12% |
| Jul 29, 2025 | 745.26 | 745.26 | 745.26 | 745.26 | 745.26 | -0.30% |
| Jul 28, 2025 | 747.48 | 747.48 | 747.48 | 747.48 | 747.48 | 0.01% |
| Jul 25, 2025 | 747.37 | 747.37 | 747.37 | 747.37 | 747.37 | 0.40% |
| Jul 24, 2025 | 744.38 | 744.38 | 744.38 | 744.38 | 744.38 | 0.07% |
| Jul 23, 2025 | 743.86 | 743.86 | 743.86 | 743.86 | 743.86 | 0.78% |
| Jul 22, 2025 | 738.09 | 738.09 | 738.09 | 738.09 | 738.09 | 0.07% |
| Jul 21, 2025 | 737.61 | 737.61 | 737.61 | 737.61 | 737.61 | 0.14% |
| Jul 18, 2025 | 736.58 | 736.58 | 736.58 | 736.58 | 736.58 | -0.01% |
| Jul 17, 2025 | 736.62 | 736.62 | 736.62 | 736.62 | 736.62 | 0.54% |
| Jul 16, 2025 | 732.67 | 732.67 | 732.67 | 732.67 | 732.67 | 0.32% |
| Jul 15, 2025 | 730.35 | 730.35 | 730.35 | 730.35 | 730.35 | -0.39% |
| Jul 14, 2025 | 733.19 | 733.19 | 733.19 | 733.19 | 733.19 | 0.14% |
| Jul 11, 2025 | 732.18 | 732.18 | 732.18 | 732.18 | 732.18 | -0.33% |
| Jul 10, 2025 | 734.61 | 734.61 | 734.61 | 734.61 | 734.61 | 0.29% |
| Jul 9, 2025 | 732.50 | 732.50 | 732.50 | 732.50 | 732.50 | 0.61% |
| Jul 8, 2025 | 728.08 | 728.08 | 728.08 | 728.08 | 728.08 | -0.07% |
| Jul 7, 2025 | 728.60 | 728.60 | 728.60 | 728.60 | 728.60 | -0.79% |
| Jul 3, 2025 | 734.39 | 734.39 | 734.39 | 734.39 | 734.39 | 0.85% |
| Jul 2, 2025 | 728.21 | 728.21 | 728.21 | 728.21 | 728.21 | 0.48% |
| Jul 1, 2025 | 724.76 | 724.76 | 724.76 | 724.76 | 724.76 | -0.11% |
| Jun 30, 2025 | 725.56 | 725.56 | 725.56 | 725.56 | 725.56 | 0.23% |
| Jun 27, 2025 | 723.90 | 723.90 | 723.90 | 723.90 | 721.79 | 0.53% |
| Jun 26, 2025 | 720.10 | 720.10 | 720.10 | 720.10 | 718.00 | 0.80% |
| Jun 25, 2025 | 714.37 | 714.37 | 714.37 | 714.37 | 712.29 | - |
| Jun 24, 2025 | 714.38 | 714.38 | 714.38 | 714.38 | 712.30 | 1.12% |
| Jun 23, 2025 | 706.48 | 706.48 | 706.48 | 706.48 | 704.42 | 0.96% |
| Jun 20, 2025 | 699.76 | 699.76 | 699.76 | 699.76 | 697.72 | -0.21% |
| Jun 18, 2025 | 701.26 | 701.26 | 701.26 | 701.26 | 699.22 | -0.03% |
| Jun 17, 2025 | 701.46 | 701.46 | 701.46 | 701.46 | 699.41 | -0.83% |
| Jun 16, 2025 | 707.36 | 707.36 | 707.36 | 707.36 | 705.30 | 0.95% |
| Jun 13, 2025 | 700.68 | 700.68 | 700.68 | 700.68 | 698.64 | -1.11% |
| Jun 12, 2025 | 708.57 | 708.57 | 708.57 | 708.57 | 706.50 | 0.38% |
| Jun 11, 2025 | 705.87 | 705.87 | 705.87 | 705.87 | 703.81 | -0.27% |
| Jun 10, 2025 | 707.81 | 707.81 | 707.81 | 707.81 | 705.75 | 0.55% |
| Jun 9, 2025 | 703.93 | 703.93 | 703.93 | 703.93 | 701.88 | 0.10% |
| Jun 6, 2025 | 703.25 | 703.25 | 703.25 | 703.25 | 701.20 | 1.04% |
| Jun 5, 2025 | 696.02 | 696.02 | 696.02 | 696.02 | 693.99 | -0.52% |
| Jun 4, 2025 | 699.66 | 699.66 | 699.66 | 699.66 | 697.62 | 0.01% |
| Jun 3, 2025 | 699.59 | 699.59 | 699.59 | 699.59 | 697.55 | 0.58% |
| Jun 2, 2025 | 695.55 | 695.55 | 695.55 | 695.55 | 693.52 | 0.42% |
| May 30, 2025 | 692.64 | 692.64 | 692.64 | 692.64 | 690.62 | - |
| May 29, 2025 | 692.64 | 692.64 | 692.64 | 692.64 | 690.62 | 0.40% |
| May 28, 2025 | 689.87 | 689.87 | 689.87 | 689.87 | 687.86 | -0.56% |
| May 27, 2025 | 693.73 | 693.73 | 693.73 | 693.73 | 691.71 | 2.05% |
| May 23, 2025 | 679.80 | 679.80 | 679.80 | 679.80 | 677.82 | -0.66% |
| May 22, 2025 | 684.35 | 684.35 | 684.35 | 684.35 | 682.35 | -0.04% |
| May 21, 2025 | 684.63 | 684.63 | 684.63 | 684.63 | 682.63 | -1.61% |