Villere Balanced Fund Investor Class (VILLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.40
-0.19 (-0.92%)
Aug 1, 2025, 8:09 AM EDT
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | -1.03% |
| Jul 31, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.92% |
| Jul 30, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | -0.87% |
| Jul 29, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | -0.38% |
| Jul 28, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -0.29% |
| Jul 25, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 0.53% |
| Jul 24, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.43% |
| Jul 23, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 0.29% |
| Jul 22, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 0.53% |
| Jul 21, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 0.24% |
| Jul 18, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | -0.10% |
| Jul 17, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 0.49% |
| Jul 16, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 0.15% |
| Jul 15, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | -0.87% |
| Jul 14, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 0.05% |
| Jul 11, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | -0.86% |
| Jul 10, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 0.34% |
| Jul 9, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 0.24% |
| Jul 8, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 0.34% |
| Jul 7, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -0.72% |
| Jul 3, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 0.48% |
| Jul 2, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 0.14% |
| Jul 1, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 0.63% |
| Jun 30, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 0.24% |
| Jun 27, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
| Jun 26, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 0.54% |
| Jun 25, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -0.73% |
| Jun 24, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1.03% |
| Jun 23, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 0.44% |
| Jun 20, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.20% |
| Jun 18, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | -0.39% |
| Jun 17, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | -0.68% |
| Jun 16, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 0.59% |
| Jun 13, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | -1.31% |
| Jun 12, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 0.05% |
| Jun 11, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | -0.34% |
| Jun 10, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 0.78% |
| Jun 9, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 0.44% |
| Jun 6, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 0.25% |
| Jun 5, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | -0.15% |
| Jun 4, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 0.20% |
| Jun 3, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 0.54% |
| Jun 2, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 0.10% |
| May 30, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0.10% |
| May 29, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 0.15% |
| May 28, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.74% |
| May 27, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 1.29% |
| May 23, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | -0.20% |
| May 22, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | -0.35% |
| May 21, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -1.51% |