HCM Multi-Asset Plus Fund Class A Shares (HCMEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.79
+0.22 (1.25%)
Aug 6, 2025, 4:00 PM EDT
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 7, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 0.11% |
| Aug 6, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 1.25% |
| Aug 5, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | -0.68% |
| Aug 4, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 1.96% |
| Aug 1, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | -2.09% |
| Jul 31, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | -0.45% |
| Jul 30, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| Jul 29, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.17% |
| Jul 28, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | 0.17% |
| Jul 25, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.39% |
| Jul 24, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 0.17% |
| Jul 23, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.68% |
| Jul 22, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | -0.34% |
| Jul 21, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 0.46% |
| Jul 18, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | -0.11% |
| Jul 17, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 0.86% |
| Jul 16, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 0.23% |
| Jul 15, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | -0.11% |
| Jul 14, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 0.29% |
| Jul 11, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | -0.34% |
| Jul 10, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
| Jul 9, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 0.87% |
| Jul 8, 2025 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | -0.06% |
| Jul 7, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | -0.86% |
| Jul 3, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 0.98% |
| Jul 2, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 0.64% |
| Jul 1, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -0.69% |
| Jun 30, 2025 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 0.70% |
| Jun 27, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0.41% |
| Jun 26, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 1.07% |
| Jun 25, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.18% |
| Jun 24, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 1.57% |
| Jun 23, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 1.22% |
| Jun 20, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | -0.42% |
| Jun 18, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | -0.12% |
| Jun 17, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.90% |
| Jun 16, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 1.22% |
| Jun 13, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -1.38% |
| Jun 12, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 0.36% |
| Jun 11, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -0.30% |
| Jun 10, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 0.73% |
| Jun 9, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 0.12% |
| Jun 6, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 0.98% |
| Jun 5, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | -0.79% |
| Jun 4, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.24% |
| Jun 3, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 0.73% |
| Jun 2, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 0.68% |
| May 30, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | -0.12% |
| May 29, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 0.37% |
| May 28, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | -0.55% |