ABN AMRO Bank N.V. (AAVMY)
OTCMKTS · Delayed Price · Currency is USD
28.61
-0.34 (-1.17%)
Aug 1, 2025, 3:58 PM EDT
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 29.01 | 29.06 | 28.86 | 28.95 | 28.95 | -0.62% | 7,193 |
| Jul 30, 2025 | 29.18 | 29.20 | 28.93 | 29.13 | 29.13 | -0.68% | 13,641 |
| Jul 29, 2025 | 29.09 | 29.38 | 29.09 | 29.33 | 29.33 | 1.56% | 5,942 |
| Jul 28, 2025 | 29.10 | 29.10 | 28.80 | 28.88 | 28.88 | -1.67% | 8,230 |
| Jul 25, 2025 | 29.24 | 29.37 | 29.22 | 29.37 | 29.37 | 1.38% | 4,478 |
| Jul 24, 2025 | 29.10 | 29.13 | 28.97 | 28.97 | 28.97 | -1.33% | 17,610 |
| Jul 23, 2025 | 28.79 | 29.36 | 28.79 | 29.36 | 29.36 | 3.42% | 18,735 |
| Jul 22, 2025 | 28.13 | 28.39 | 28.13 | 28.39 | 28.39 | 1.21% | 5,202 |
| Jul 21, 2025 | 27.95 | 28.28 | 27.95 | 28.05 | 28.05 | 0.29% | 13,796 |
| Jul 18, 2025 | 28.09 | 28.15 | 27.93 | 27.97 | 27.97 | -0.07% | 3,659 |
| Jul 17, 2025 | 27.74 | 27.99 | 27.66 | 27.99 | 27.99 | - | 4,929 |
| Jul 16, 2025 | 27.78 | 27.99 | 27.76 | 27.99 | 27.99 | 0.29% | 6,727 |
| Jul 15, 2025 | 28.20 | 28.20 | 27.86 | 27.91 | 27.91 | -0.89% | 8,037 |
| Jul 14, 2025 | 28.05 | 28.19 | 28.05 | 28.16 | 28.16 | -2.02% | 4,471 |
| Jul 11, 2025 | 28.66 | 28.78 | 28.66 | 28.74 | 28.74 | -1.54% | 5,266 |
| Jul 10, 2025 | 29.23 | 29.32 | 29.15 | 29.19 | 29.19 | 0.48% | 7,065 |
| Jul 9, 2025 | 28.87 | 29.05 | 28.87 | 29.05 | 29.05 | 2.22% | 22,464 |
| Jul 8, 2025 | 28.26 | 28.42 | 28.26 | 28.42 | 28.42 | 0.39% | 4,006 |
| Jul 7, 2025 | 28.41 | 28.55 | 28.28 | 28.31 | 28.31 | -0.42% | 5,916 |
| Jul 3, 2025 | 28.22 | 28.43 | 28.22 | 28.43 | 28.43 | 1.94% | 2,567 |
| Jul 2, 2025 | 27.72 | 27.89 | 27.72 | 27.89 | 27.89 | 1.68% | 4,738 |
| Jul 1, 2025 | 27.39 | 27.44 | 27.32 | 27.43 | 27.43 | 0.22% | 14,458 |
| Jun 30, 2025 | 27.05 | 27.38 | 26.95 | 27.37 | 27.37 | 0.59% | 17,771 |
| Jun 27, 2025 | 27.30 | 27.30 | 27.07 | 27.21 | 27.21 | 1.11% | 5,736 |
| Jun 26, 2025 | 26.87 | 26.91 | 26.84 | 26.91 | 26.91 | 0.75% | 5,622 |
| Jun 25, 2025 | 26.54 | 26.73 | 26.54 | 26.71 | 26.71 | -0.56% | 19,810 |
| Jun 24, 2025 | 26.86 | 26.94 | 26.80 | 26.86 | 26.86 | 1.36% | 4,778 |
| Jun 23, 2025 | 26.26 | 26.50 | 26.20 | 26.50 | 26.50 | -0.04% | 4,982 |
| Jun 20, 2025 | 26.47 | 26.64 | 26.46 | 26.51 | 26.51 | 0.57% | 4,868 |
| Jun 18, 2025 | 26.17 | 26.44 | 26.17 | 26.36 | 26.36 | 1.23% | 12,449 |
| Jun 17, 2025 | 26.39 | 26.39 | 26.04 | 26.04 | 26.04 | -2.44% | 3,790 |
| Jun 16, 2025 | 26.71 | 26.91 | 26.69 | 26.69 | 26.69 | 2.10% | 11,732 |
| Jun 13, 2025 | 26.02 | 26.27 | 26.02 | 26.14 | 26.14 | -1.28% | 4,074 |
| Jun 12, 2025 | 26.36 | 26.49 | 26.36 | 26.48 | 26.48 | 2.24% | 19,357 |
| Jun 11, 2025 | 25.99 | 26.05 | 25.90 | 25.90 | 25.90 | -0.69% | 18,690 |
| Jun 10, 2025 | 26.22 | 26.22 | 26.04 | 26.08 | 26.08 | -2.03% | 2,590 |
| Jun 9, 2025 | 26.45 | 26.65 | 26.45 | 26.62 | 26.62 | 0.99% | 6,991 |
| Jun 6, 2025 | 26.34 | 26.36 | 26.30 | 26.36 | 26.36 | -0.04% | 2,946 |
| Jun 5, 2025 | 26.22 | 26.44 | 26.22 | 26.37 | 26.37 | 1.50% | 4,755 |
| Jun 4, 2025 | 26.01 | 26.11 | 25.92 | 25.98 | 25.98 | -0.78% | 6,727 |
| Jun 3, 2025 | 25.98 | 26.24 | 25.98 | 26.19 | 26.19 | 0.36% | 7,752 |
| Jun 2, 2025 | 25.77 | 26.13 | 25.77 | 26.09 | 26.09 | 0.89% | 24,528 |
| May 30, 2025 | 25.82 | 25.88 | 25.74 | 25.86 | 25.86 | 0.35% | 5,676 |
| May 29, 2025 | 25.81 | 25.84 | 25.75 | 25.77 | 25.77 | 1.26% | 7,727 |
| May 28, 2025 | 25.49 | 25.50 | 25.43 | 25.45 | 25.45 | -0.39% | 8,847 |
| May 27, 2025 | 25.41 | 25.64 | 25.41 | 25.55 | 25.55 | 0.91% | 5,699 |
| May 23, 2025 | 25.17 | 25.35 | 25.17 | 25.32 | 25.32 | -1.40% | 7,999 |
| May 22, 2025 | 25.55 | 25.71 | 25.55 | 25.68 | 25.68 | 1.34% | 5,373 |
| May 21, 2025 | 25.43 | 25.63 | 25.34 | 25.34 | 25.34 | 2.80% | 13,680 |
| May 20, 2025 | 24.62 | 24.74 | 24.58 | 24.65 | 24.65 | 2.11% | 9,191 |