Columbia Acorn International Fund Institutional 2 Class (CAIRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.82
-0.04 (-0.16%)
Jul 25, 2025, 4:00 PM EDT
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 0.29% |
| Jul 31, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -1.04% |
| Jul 30, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -1.35% |
| Jul 29, 2025 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | -0.16% |
| Jul 28, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | -1.41% |
| Jul 25, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -0.16% |
| Jul 24, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | -0.36% |
| Jul 23, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 1.88% |
| Jul 22, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 0.08% |
| Jul 21, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | 0.53% |
| Jul 18, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | -0.49% |
| Jul 17, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 0.74% |
| Jul 16, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 0.71% |
| Jul 15, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | -0.70% |
| Jul 14, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | -0.49% |
| Jul 11, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.93% |
| Jul 10, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 0.20% |
| Jul 9, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 0.41% |
| Jul 8, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 0.74% |
| Jul 7, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -1.14% |
| Jul 3, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
| Jul 2, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | -0.20% |
| Jul 1, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | -0.53% |
| Jun 30, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 0.04% |
| Jun 27, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 1.10% |
| Jun 26, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 1.20% |
| Jun 25, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | 0.04% |
| Jun 24, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 1.09% |
| Jun 23, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 0.97% |
| Jun 20, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | -0.92% |
| Jun 18, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | 0.34% |
| Jun 17, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | -1.16% |
| Jun 16, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | 0.67% |
| Jun 13, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | -1.64% |
| Jun 12, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 0.87% |
| Jun 11, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | 0.21% |
| Jun 10, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | -2.07% |
| Jun 9, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 23.99 | 0.41% |
| Jun 6, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 23.90 | 0.12% |
| Jun 5, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 23.87 | -0.16% |
| Jun 4, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 23.90 | 0.82% |
| Jun 3, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 23.71 | -0.94% |
| Jun 2, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 23.93 | 1.24% |
| May 30, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 23.64 | -0.04% |
| May 29, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 23.65 | - |
| May 28, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 23.65 | -1.14% |
| May 27, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 23.92 | 1.24% |
| May 23, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 23.63 | 0.41% |
| May 22, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | 23.53 | -0.04% |
| May 21, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 23.54 | -0.82% |