Aviva plc (AIVAF)
OTCMKTS · Delayed Price · Currency is USD
8.89
+0.47 (5.60%)
Aug 12, 2025, 11:56 AM EDT
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - | 5 |
| Aug 8, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - | - |
| Aug 7, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - | - |
| Aug 6, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - | - |
| Aug 5, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - | - |
| Aug 4, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - | - |
| Aug 1, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - | 20 |
| Jul 31, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - | - |
| Jul 30, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - | - |
| Jul 29, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - | 2 |
| Jul 28, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - | - |
| Jul 25, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -0.40% | 174 |
| Jul 24, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | 76 |
| Jul 23, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Jul 22, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | 1 |
| Jul 21, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Jul 18, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Jul 17, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Jul 16, 2025 | 8.41 | 8.45 | 8.41 | 8.45 | 8.45 | -0.86% | 10,002 |
| Jul 15, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - | 10 |
| Jul 14, 2025 | 8.50 | 8.53 | 8.39 | 8.53 | 8.53 | 2.22% | 10,092 |
| Jul 11, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - | 10 |
| Jul 10, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - | - |
| Jul 9, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - | - |
| Jul 8, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - | 88 |
| Jul 7, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - | - |
| Jul 3, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - | - |
| Jul 2, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - | - |
| Jul 1, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - | 50 |
| Jun 30, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - | - |
| Jun 27, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - | - |
| Jun 26, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - | - |
| Jun 25, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - | - |
| Jun 24, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - | - |
| Jun 23, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - | - |
| Jun 20, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - | - |
| Jun 18, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - | - |
| Jun 17, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - | 2 |
| Jun 16, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - | - |
| Jun 13, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - | - |
| Jun 12, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - | - |
| Jun 11, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - | - |
| Jun 10, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - | 2 |
| Jun 9, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - | - |
| Jun 6, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - | - |
| Jun 5, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -3.24% | 140 |
| Jun 4, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - | - |
| Jun 3, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - | - |
| Jun 2, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 5.77% | 580 |
| May 30, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |