State Street Aggregate Bond Index Fund Class K (SSFEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
86.15
+0.03 (0.03%)
Jul 31, 2025, 4:00 PM EDT
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 86.84 | 86.84 | 86.84 | 86.84 | 86.84 | 0.80% |
| Jul 31, 2025 | 86.15 | 86.15 | 86.15 | 86.15 | 86.15 | 0.03% |
| Jul 30, 2025 | 86.12 | 86.12 | 86.12 | 86.12 | 86.12 | -0.24% |
| Jul 29, 2025 | 86.33 | 86.33 | 86.33 | 86.33 | 86.33 | 0.50% |
| Jul 28, 2025 | 85.90 | 85.90 | 85.90 | 85.90 | 85.90 | -0.16% |
| Jul 25, 2025 | 86.04 | 86.04 | 86.04 | 86.04 | 86.04 | 0.22% |
| Jul 24, 2025 | 85.85 | 85.85 | 85.85 | 85.85 | 85.85 | -0.09% |
| Jul 23, 2025 | 85.93 | 85.93 | 85.93 | 85.93 | 85.93 | -0.23% |
| Jul 22, 2025 | 86.13 | 86.13 | 86.13 | 86.13 | 86.13 | 0.20% |
| Jul 21, 2025 | 85.96 | 85.96 | 85.96 | 85.96 | 85.96 | 0.28% |
| Jul 18, 2025 | 85.72 | 85.72 | 85.72 | 85.72 | 85.72 | 0.20% |
| Jul 17, 2025 | 85.55 | 85.55 | 85.55 | 85.55 | 85.55 | -0.02% |
| Jul 16, 2025 | 85.57 | 85.57 | 85.57 | 85.57 | 85.57 | 0.20% |
| Jul 15, 2025 | 85.40 | 85.40 | 85.40 | 85.40 | 85.40 | -0.28% |
| Jul 14, 2025 | 85.64 | 85.64 | 85.64 | 85.64 | 85.64 | -0.06% |
| Jul 11, 2025 | 85.69 | 85.69 | 85.69 | 85.69 | 85.69 | -0.40% |
| Jul 10, 2025 | 86.03 | 86.03 | 86.03 | 86.03 | 86.03 | - |
| Jul 9, 2025 | 86.03 | 86.03 | 86.03 | 86.03 | 86.03 | 0.39% |
| Jul 8, 2025 | 85.70 | 85.70 | 85.70 | 85.70 | 85.70 | -0.07% |
| Jul 7, 2025 | 85.76 | 85.76 | 85.76 | 85.76 | 85.76 | -0.24% |
| Jul 3, 2025 | 85.97 | 85.97 | 85.97 | 85.97 | 85.97 | -0.28% |
| Jul 2, 2025 | 86.21 | 86.21 | 86.21 | 86.21 | 86.21 | -0.45% |
| Jul 1, 2025 | 86.60 | 86.60 | 86.60 | 86.60 | 86.32 | -0.06% |
| Jun 30, 2025 | 86.65 | 86.65 | 86.65 | 86.65 | 86.37 | 0.35% |
| Jun 27, 2025 | 86.35 | 86.35 | 86.35 | 86.35 | 86.07 | -0.20% |
| Jun 26, 2025 | 86.52 | 86.52 | 86.52 | 86.52 | 86.24 | 0.28% |
| Jun 25, 2025 | 86.28 | 86.28 | 86.28 | 86.28 | 86.00 | 0.05% |
| Jun 24, 2025 | 86.24 | 86.24 | 86.24 | 86.24 | 85.96 | 0.34% |
| Jun 23, 2025 | 85.95 | 85.95 | 85.95 | 85.95 | 85.67 | 0.21% |
| Jun 20, 2025 | 85.77 | 85.77 | 85.77 | 85.77 | 85.49 | 0.06% |
| Jun 18, 2025 | 85.72 | 85.72 | 85.72 | 85.72 | 85.44 | 0.06% |
| Jun 17, 2025 | 85.67 | 85.67 | 85.67 | 85.67 | 85.39 | 0.35% |
| Jun 16, 2025 | 85.37 | 85.37 | 85.37 | 85.37 | 85.10 | -0.21% |
| Jun 13, 2025 | 85.55 | 85.55 | 85.55 | 85.55 | 85.28 | -0.36% |
| Jun 12, 2025 | 85.86 | 85.86 | 85.86 | 85.86 | 85.58 | 0.37% |
| Jun 11, 2025 | 85.54 | 85.54 | 85.54 | 85.54 | 85.27 | 0.34% |
| Jun 10, 2025 | 85.25 | 85.25 | 85.25 | 85.25 | 84.98 | 0.16% |
| Jun 9, 2025 | 85.11 | 85.11 | 85.11 | 85.11 | 84.84 | 0.15% |
| Jun 6, 2025 | 84.98 | 84.98 | 84.98 | 84.98 | 84.71 | -0.53% |
| Jun 5, 2025 | 85.43 | 85.43 | 85.43 | 85.43 | 85.16 | -0.19% |
| Jun 4, 2025 | 85.59 | 85.59 | 85.59 | 85.59 | 85.32 | 0.60% |
| Jun 3, 2025 | 85.08 | 85.08 | 85.08 | 85.08 | 84.81 | -0.35% |
| Jun 2, 2025 | 85.38 | 85.38 | 85.38 | 85.38 | 84.82 | -0.28% |
| May 30, 2025 | 85.62 | 85.62 | 85.62 | 85.62 | 85.06 | 0.21% |
| May 29, 2025 | 85.44 | 85.44 | 85.44 | 85.44 | 84.88 | 0.33% |
| May 28, 2025 | 85.16 | 85.16 | 85.16 | 85.16 | 84.61 | -0.16% |
| May 27, 2025 | 85.30 | 85.30 | 85.30 | 85.30 | 84.74 | 0.48% |
| May 23, 2025 | 84.89 | 84.89 | 84.89 | 84.89 | 84.34 | 0.12% |
| May 22, 2025 | 84.79 | 84.79 | 84.79 | 84.79 | 84.24 | 0.21% |
| May 21, 2025 | 84.61 | 84.61 | 84.61 | 84.61 | 84.06 | -0.60% |