Invesco Small Cap Growth Fund Class A (GTSAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.77
-0.36 (-1.24%)
Aug 1, 2025, 4:00 PM EDT
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | -1.24% |
| Jul 31, 2025 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | -0.85% |
| Jul 30, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | 0.93% |
| Jul 29, 2025 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | 0.34% |
| Jul 28, 2025 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | -0.17% |
| Jul 25, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | 0.73% |
| Jul 24, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | -0.83% |
| Jul 23, 2025 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | 1.11% |
| Jul 22, 2025 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | -0.10% |
| Jul 21, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -1.03% |
| Jul 18, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -0.27% |
| Jul 17, 2025 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | 1.21% |
| Jul 16, 2025 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | 0.91% |
| Jul 15, 2025 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | -1.41% |
| Jul 14, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | 0.69% |
| Jul 11, 2025 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | -1.03% |
| Jul 10, 2025 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | 0.21% |
| Jul 9, 2025 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | 0.97% |
| Jul 8, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | 0.17% |
| Jul 7, 2025 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | -0.97% |
| Jul 3, 2025 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | 1.12% |
| Jul 2, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 0.60% |
| Jul 1, 2025 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | -0.45% |
| Jun 30, 2025 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | 0.18% |
| Jun 27, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | 0.18% |
| Jun 26, 2025 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | 1.42% |
| Jun 25, 2025 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | -1.30% |
| Jun 24, 2025 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | 1.24% |
| Jun 23, 2025 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | 1.59% |
| Jun 20, 2025 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | 0.11% |
| Jun 18, 2025 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | 0.51% |
| Jun 17, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | -0.86% |
| Jun 16, 2025 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | 1.28% |
| Jun 13, 2025 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | -1.47% |
| Jun 12, 2025 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | -0.32% |
| Jun 11, 2025 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | 0.07% |
| Jun 10, 2025 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | -0.14% |
| Jun 9, 2025 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | 0.29% |
| Jun 6, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 2.20% |
| Jun 5, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 0.04% |
| Jun 4, 2025 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | 0.26% |
| Jun 3, 2025 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | 1.23% |
| Jun 2, 2025 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | 0.45% |
| May 30, 2025 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
| May 29, 2025 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | -0.11% |
| May 28, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | -1.18% |
| May 27, 2025 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | 2.11% |
| May 23, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | -0.15% |
| May 22, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
| May 21, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | -2.71% |