State Street Global All Cap Equity ex-U.S. Index Fund Class K (SSGLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
120.21
-1.50 (-1.23%)
Jul 31, 2025, 4:00 PM EDT
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 119.47 | 119.47 | 119.47 | 119.47 | 119.47 | -0.62% |
| Jul 31, 2025 | 120.21 | 120.21 | 120.21 | 120.21 | 120.21 | -1.23% |
| Jul 30, 2025 | 121.71 | 121.71 | 121.71 | 121.71 | 121.71 | -0.25% |
| Jul 29, 2025 | 122.02 | 122.02 | 122.02 | 122.02 | 122.02 | -0.52% |
| Jul 28, 2025 | 122.66 | 122.66 | 122.66 | 122.66 | 122.66 | -0.63% |
| Jul 25, 2025 | 123.44 | 123.44 | 123.44 | 123.44 | 123.44 | -0.77% |
| Jul 24, 2025 | 124.40 | 124.40 | 124.40 | 124.40 | 124.40 | 0.47% |
| Jul 23, 2025 | 123.82 | 123.82 | 123.82 | 123.82 | 123.82 | 1.44% |
| Jul 22, 2025 | 122.06 | 122.06 | 122.06 | 122.06 | 122.06 | -0.05% |
| Jul 21, 2025 | 122.12 | 122.12 | 122.12 | 122.12 | 122.12 | 0.33% |
| Jul 18, 2025 | 121.72 | 121.72 | 121.72 | 121.72 | 121.72 | 0.45% |
| Jul 17, 2025 | 121.17 | 121.17 | 121.17 | 121.17 | 121.17 | 0.61% |
| Jul 16, 2025 | 120.43 | 120.43 | 120.43 | 120.43 | 120.43 | -0.22% |
| Jul 15, 2025 | 120.69 | 120.69 | 120.69 | 120.69 | 120.69 | -0.37% |
| Jul 14, 2025 | 121.14 | 121.14 | 121.14 | 121.14 | 121.14 | -0.04% |
| Jul 11, 2025 | 121.19 | 121.19 | 121.19 | 121.19 | 121.19 | -0.44% |
| Jul 10, 2025 | 121.73 | 121.73 | 121.73 | 121.73 | 121.73 | 0.18% |
| Jul 9, 2025 | 121.51 | 121.51 | 121.51 | 121.51 | 121.51 | 0.45% |
| Jul 8, 2025 | 120.97 | 120.97 | 120.97 | 120.97 | 120.97 | -0.02% |
| Jul 7, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -0.60% |
| Jul 3, 2025 | 121.73 | 121.73 | 121.73 | 121.73 | 121.73 | 0.35% |
| Jul 2, 2025 | 121.30 | 121.30 | 121.30 | 121.30 | 121.30 | 0.04% |
| Jul 1, 2025 | 121.25 | 121.25 | 121.25 | 121.25 | 121.25 | 0.18% |
| Jun 30, 2025 | 121.03 | 121.03 | 121.03 | 121.03 | 121.03 | 0.03% |
| Jun 27, 2025 | 120.99 | 120.99 | 120.99 | 120.99 | 120.99 | 0.62% |
| Jun 26, 2025 | 120.24 | 120.24 | 120.24 | 120.24 | 120.24 | 0.94% |
| Jun 25, 2025 | 119.12 | 119.12 | 119.12 | 119.12 | 119.12 | -0.22% |
| Jun 24, 2025 | 119.38 | 119.38 | 119.38 | 119.38 | 119.38 | 1.63% |
| Jun 23, 2025 | 117.46 | 117.46 | 117.46 | 117.46 | 117.46 | 0.08% |
| Jun 20, 2025 | 117.37 | 117.37 | 117.37 | 117.37 | 117.37 | -0.79% |
| Jun 18, 2025 | 118.31 | 118.31 | 118.31 | 118.31 | 118.31 | -0.19% |
| Jun 17, 2025 | 118.54 | 118.54 | 118.54 | 118.54 | 118.54 | -0.75% |
| Jun 16, 2025 | 119.44 | 119.44 | 119.44 | 119.44 | 119.44 | 0.78% |
| Jun 13, 2025 | 118.51 | 118.51 | 118.51 | 118.51 | 118.51 | -1.04% |
| Jun 12, 2025 | 119.76 | 119.76 | 119.76 | 119.76 | 119.76 | 0.20% |
| Jun 11, 2025 | 119.52 | 119.52 | 119.52 | 119.52 | 119.52 | 0.35% |
| Jun 10, 2025 | 119.10 | 119.10 | 119.10 | 119.10 | 119.10 | 0.28% |
| Jun 9, 2025 | 118.77 | 118.77 | 118.77 | 118.77 | 118.77 | 0.44% |
| Jun 6, 2025 | 118.25 | 118.25 | 118.25 | 118.25 | 118.25 | -0.19% |
| Jun 5, 2025 | 118.48 | 118.48 | 118.48 | 118.48 | 118.48 | 0.25% |
| Jun 4, 2025 | 118.18 | 118.18 | 118.18 | 118.18 | 118.18 | 0.62% |
| Jun 3, 2025 | 117.45 | 117.45 | 117.45 | 117.45 | 117.45 | -0.35% |
| Jun 2, 2025 | 117.86 | 117.86 | 117.86 | 117.86 | 117.86 | 0.93% |
| May 30, 2025 | 116.77 | 116.77 | 116.77 | 116.77 | 116.77 | 0.04% |
| May 29, 2025 | 116.72 | 116.72 | 116.72 | 116.72 | 116.72 | 0.25% |
| May 28, 2025 | 116.43 | 116.43 | 116.43 | 116.43 | 116.43 | -0.83% |
| May 27, 2025 | 117.41 | 117.41 | 117.41 | 117.41 | 117.41 | 0.93% |
| May 23, 2025 | 116.33 | 116.33 | 116.33 | 116.33 | 116.33 | 0.39% |
| May 22, 2025 | 115.88 | 115.88 | 115.88 | 115.88 | 115.88 | -0.18% |
| May 21, 2025 | 116.09 | 116.09 | 116.09 | 116.09 | 116.09 | -0.15% |