Muhlenkamp Fund (MUHLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
68.56
-0.28 (-0.41%)
Aug 1, 2025, 8:09 AM EDT
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 67.66 | 67.66 | 67.66 | 67.66 | 67.66 | -1.31% |
| Jul 31, 2025 | 68.56 | 68.56 | 68.56 | 68.56 | 68.56 | -0.41% |
| Jul 30, 2025 | 68.84 | 68.84 | 68.84 | 68.84 | 68.84 | -0.99% |
| Jul 29, 2025 | 69.53 | 69.53 | 69.53 | 69.53 | 69.53 | -0.03% |
| Jul 28, 2025 | 69.55 | 69.55 | 69.55 | 69.55 | 69.55 | -0.40% |
| Jul 25, 2025 | 69.83 | 69.83 | 69.83 | 69.83 | 69.83 | 0.53% |
| Jul 24, 2025 | 69.46 | 69.46 | 69.46 | 69.46 | 69.46 | -0.71% |
| Jul 23, 2025 | 69.96 | 69.96 | 69.96 | 69.96 | 69.96 | 0.17% |
| Jul 22, 2025 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | 1.42% |
| Jul 21, 2025 | 68.86 | 68.86 | 68.86 | 68.86 | 68.86 | -0.56% |
| Jul 18, 2025 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | -0.35% |
| Jul 17, 2025 | 69.49 | 69.49 | 69.49 | 69.49 | 69.49 | 0.33% |
| Jul 16, 2025 | 69.26 | 69.26 | 69.26 | 69.26 | 69.26 | 0.41% |
| Jul 15, 2025 | 68.98 | 68.98 | 68.98 | 68.98 | 68.98 | -1.19% |
| Jul 14, 2025 | 69.81 | 69.81 | 69.81 | 69.81 | 69.81 | 0.14% |
| Jul 11, 2025 | 69.71 | 69.71 | 69.71 | 69.71 | 69.71 | -0.19% |
| Jul 10, 2025 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | 0.03% |
| Jul 9, 2025 | 69.82 | 69.82 | 69.82 | 69.82 | 69.82 | 0.32% |
| Jul 8, 2025 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | -0.57% |
| Jul 7, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -0.93% |
| Jul 3, 2025 | 70.66 | 70.66 | 70.66 | 70.66 | 70.66 | 0.17% |
| Jul 2, 2025 | 70.54 | 70.54 | 70.54 | 70.54 | 70.54 | 0.69% |
| Jul 1, 2025 | 70.06 | 70.06 | 70.06 | 70.06 | 70.06 | 0.76% |
| Jun 30, 2025 | 69.53 | 69.53 | 69.53 | 69.53 | 69.53 | 0.27% |
| Jun 27, 2025 | 69.34 | 69.34 | 69.34 | 69.34 | 69.34 | -0.29% |
| Jun 26, 2025 | 69.54 | 69.54 | 69.54 | 69.54 | 69.54 | 0.77% |
| Jun 25, 2025 | 69.01 | 69.01 | 69.01 | 69.01 | 69.01 | -0.59% |
| Jun 24, 2025 | 69.42 | 69.42 | 69.42 | 69.42 | 69.42 | 0.58% |
| Jun 23, 2025 | 69.02 | 69.02 | 69.02 | 69.02 | 69.02 | 0.47% |
| Jun 20, 2025 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | -0.06% |
| Jun 18, 2025 | 68.74 | 68.74 | 68.74 | 68.74 | 68.74 | 0.07% |
| Jun 17, 2025 | 68.69 | 68.69 | 68.69 | 68.69 | 68.69 | -0.49% |
| Jun 16, 2025 | 69.03 | 69.03 | 69.03 | 69.03 | 69.03 | 0.55% |
| Jun 13, 2025 | 68.65 | 68.65 | 68.65 | 68.65 | 68.65 | -0.36% |
| Jun 12, 2025 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | 0.75% |
| Jun 11, 2025 | 68.39 | 68.39 | 68.39 | 68.39 | 68.39 | 0.35% |
| Jun 10, 2025 | 68.15 | 68.15 | 68.15 | 68.15 | 68.15 | 0.09% |
| Jun 9, 2025 | 68.09 | 68.09 | 68.09 | 68.09 | 68.09 | 0.22% |
| Jun 6, 2025 | 67.94 | 67.94 | 67.94 | 67.94 | 67.94 | 0.24% |
| Jun 5, 2025 | 67.78 | 67.78 | 67.78 | 67.78 | 67.78 | - |
| Jun 4, 2025 | 67.78 | 67.78 | 67.78 | 67.78 | 67.78 | -0.26% |
| Jun 3, 2025 | 67.96 | 67.96 | 67.96 | 67.96 | 67.96 | 0.58% |
| Jun 2, 2025 | 67.57 | 67.57 | 67.57 | 67.57 | 67.57 | 0.96% |
| May 30, 2025 | 66.93 | 66.93 | 66.93 | 66.93 | 66.93 | -0.19% |
| May 29, 2025 | 67.06 | 67.06 | 67.06 | 67.06 | 67.06 | 0.36% |
| May 28, 2025 | 66.82 | 66.82 | 66.82 | 66.82 | 66.82 | -0.92% |
| May 27, 2025 | 67.44 | 67.44 | 67.44 | 67.44 | 67.44 | 1.12% |
| May 23, 2025 | 66.69 | 66.69 | 66.69 | 66.69 | 66.69 | -0.01% |
| May 22, 2025 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | -0.45% |
| May 21, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -1.03% |