T. Rowe Price Small-Cap Value Z (TRZVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
52.58
-0.42 (-0.79%)
Jul 30, 2025, 9:30 AM EDT
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 31, 2025 | 52.13 | 52.13 | 52.13 | 52.13 | 52.13 | -0.86% |
| Jul 30, 2025 | 52.58 | 52.58 | 52.58 | 52.58 | 52.58 | -0.79% |
| Jul 29, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.28% |
| Jul 28, 2025 | 53.15 | 53.15 | 53.15 | 53.15 | 53.15 | - |
| Jul 24, 2025 | 53.15 | 53.15 | 53.15 | 53.15 | 53.15 | -1.21% |
| Jul 23, 2025 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | 0.49% |
| Jul 22, 2025 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | 1.11% |
| Jul 21, 2025 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | -0.60% |
| Jul 17, 2025 | 53.27 | 53.27 | 53.27 | 53.27 | 53.27 | 0.99% |
| Jul 16, 2025 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | 0.65% |
| Jul 15, 2025 | 52.41 | 52.41 | 52.41 | 52.41 | 52.41 | -2.18% |
| Jul 14, 2025 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | -0.45% |
| Jul 10, 2025 | 53.82 | 53.82 | 53.82 | 53.82 | 53.82 | 0.60% |
| Jul 9, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 0.58% |
| Jul 8, 2025 | 53.19 | 53.19 | 53.19 | 53.19 | 53.19 | 0.62% |
| Jul 7, 2025 | 52.86 | 52.86 | 52.86 | 52.86 | 52.86 | -1.34% |
| Jul 3, 2025 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | 0.73% |
| Jul 2, 2025 | 53.19 | 53.19 | 53.19 | 53.19 | 53.19 | 0.97% |
| Jul 1, 2025 | 52.68 | 52.68 | 52.68 | 52.68 | 52.68 | 1.37% |
| Jun 30, 2025 | 51.97 | 51.97 | 51.97 | 51.97 | 51.97 | - |
| Jun 26, 2025 | 51.97 | 51.97 | 51.97 | 51.97 | 51.97 | 1.52% |
| Jun 25, 2025 | 51.19 | 51.19 | 51.19 | 51.19 | 51.19 | -1.27% |
| Jun 24, 2025 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | 0.86% |
| Jun 23, 2025 | 51.41 | 51.41 | 51.41 | 51.41 | 51.41 | 1.24% |
| Jun 18, 2025 | 50.78 | 50.78 | 50.78 | 50.78 | 50.78 | 0.51% |
| Jun 17, 2025 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | -0.79% |
| Jun 16, 2025 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | -1.28% |
| Jun 12, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | -0.19% |
| Jun 11, 2025 | 51.68 | 51.68 | 51.68 | 51.68 | 51.68 | -0.50% |
| Jun 10, 2025 | 51.94 | 51.94 | 51.94 | 51.94 | 51.94 | 0.54% |
| Jun 9, 2025 | 51.66 | 51.66 | 51.66 | 51.66 | 51.66 | 1.97% |
| Jun 5, 2025 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | 0.04% |
| Jun 4, 2025 | 50.64 | 50.64 | 50.64 | 50.64 | 50.64 | -0.30% |
| Jun 3, 2025 | 50.79 | 50.79 | 50.79 | 50.79 | 50.79 | 1.32% |
| Jun 2, 2025 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | -0.48% |
| May 29, 2025 | 50.37 | 50.37 | 50.37 | 50.37 | 50.37 | 0.54% |
| May 28, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | -1.03% |
| May 27, 2025 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | 1.85% |
| May 22, 2025 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | -0.08% |
| May 21, 2025 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | -2.78% |
| May 20, 2025 | 51.16 | 51.16 | 51.16 | 51.16 | 51.16 | -0.21% |
| May 19, 2025 | 51.27 | 51.27 | 51.27 | 51.27 | 51.27 | -0.23% |
| May 16, 2025 | 51.39 | 51.39 | 51.39 | 51.39 | 51.39 | 0.61% |
| May 15, 2025 | 51.08 | 51.08 | 51.08 | 51.08 | 51.08 | 0.53% |
| May 14, 2025 | 50.81 | 50.81 | 50.81 | 50.81 | 50.81 | -0.82% |
| May 13, 2025 | 51.23 | 51.23 | 51.23 | 51.23 | 51.23 | 0.23% |
| May 12, 2025 | 51.11 | 51.11 | 51.11 | 51.11 | 51.11 | 1.21% |
| May 9, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.77% |
| May 8, 2025 | 49.62 | 49.62 | 49.62 | 49.62 | 49.62 | 1.97% |
| May 7, 2025 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | 0.47% |