Performance Trust Total Return Bond Fund Class Institutional (PTIAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.65
+0.02 (0.10%)
Aug 1, 2025, 8:09 AM EDT

HashiCorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Aug 1, 202519.6519.6519.6519.65--
Jul 31, 202519.6519.6519.6519.6519.650.10%
Jul 30, 202519.6319.6319.6319.6319.63-0.25%
Jul 29, 202519.6819.6819.6819.6819.680.61%
Jul 28, 202519.5619.5619.5619.5619.56-0.15%
Jul 25, 202519.5919.5919.5919.5919.590.15%
Jul 24, 202519.5619.5619.5619.5619.56-0.05%
Jul 23, 202519.5719.5719.5719.5719.57-0.25%
Jul 22, 202519.6219.6219.6219.6219.620.20%
Jul 21, 202519.5819.5819.5819.5819.580.46%
Jul 18, 202519.4919.4919.4919.4919.490.10%
Jul 17, 202519.4719.4719.4719.4719.47-
Jul 16, 202519.4719.4719.4719.4719.47-0.31%
Jul 15, 202519.5319.5319.5319.5319.53-0.31%
Jul 14, 202519.5919.5919.5919.5919.59-0.05%
Jul 11, 202519.6019.6019.6019.6019.60-0.51%
Jul 10, 202519.7019.7019.7019.7019.700.05%
Jul 9, 202519.6919.6919.6919.6919.690.41%
Jul 8, 202519.6119.6119.6119.6119.61-0.10%
Jul 7, 202519.6319.6319.6319.6319.63-0.30%
Jul 3, 202519.6919.6919.6919.6919.69-0.15%
Jul 2, 202519.7219.7219.7219.7219.72-0.20%
Jul 1, 202519.7619.7619.7619.7619.76-0.05%
Jun 30, 202519.7719.7719.7719.7719.770.46%
Jun 27, 202519.6819.6819.6819.6819.68-0.20%
Jun 26, 202519.7219.7219.7219.7219.720.25%
Jun 25, 202519.6719.6719.6719.6719.670.05%
Jun 24, 202519.6619.6619.6619.6619.660.20%
Jun 23, 202519.6219.6219.6219.6219.620.31%
Jun 20, 202519.5619.5619.5619.5619.560.10%
Jun 18, 202519.5419.5419.5419.5419.54-
Jun 17, 202519.5419.5419.5419.5419.540.41%
Jun 16, 202519.4619.4619.4619.4619.46-0.56%
Jun 13, 202519.5719.5719.5719.5719.57-0.41%
Jun 12, 202519.6519.6519.6519.6519.650.41%
Jun 11, 202519.5719.5719.5719.5719.570.36%
Jun 10, 202519.5019.5019.5019.5019.500.10%
Jun 9, 202519.4819.4819.4819.4819.480.15%
Jun 6, 202519.4519.4519.4519.4519.45-0.56%
Jun 5, 202519.5619.5619.5619.5619.56-0.05%
Jun 4, 202519.5719.5719.5719.5719.570.62%
Jun 3, 202519.4519.4519.4519.4519.450.05%
Jun 2, 202519.4419.4419.4419.4419.44-0.31%
May 30, 202519.5019.5019.5019.5019.500.10%
May 29, 202519.4819.4819.4819.4819.480.36%
May 28, 202519.4119.4119.4119.4119.41-0.26%
May 27, 202519.4619.4619.4619.4619.460.62%
May 23, 202519.3419.3419.3419.3419.340.16%
May 22, 202519.3119.3119.3119.3119.310.21%
May 21, 202519.2719.2719.2719.2719.27-0.67%