Subaru Corporation (FUJHY)
OTCMKTS · Delayed Price · Currency is USD
9.26
+0.05 (0.54%)
Aug 1, 2025, 3:58 PM EDT
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9.25 | 9.26 | 9.13 | 9.26 | 9.26 | 0.54% | 92,119 |
| Jul 31, 2025 | 9.00 | 9.25 | 9.00 | 9.21 | 9.21 | -1.50% | 90,727 |
| Jul 30, 2025 | 9.11 | 9.45 | 9.11 | 9.35 | 9.35 | -1.22% | 140,933 |
| Jul 29, 2025 | 9.30 | 9.91 | 9.30 | 9.47 | 9.47 | -0.89% | 163,812 |
| Jul 28, 2025 | 9.63 | 10.07 | 9.42 | 9.55 | 9.55 | -0.31% | 66,743 |
| Jul 25, 2025 | 9.29 | 9.98 | 9.24 | 9.58 | 9.58 | -4.96% | 76,550 |
| Jul 24, 2025 | 10.01 | 10.18 | 10.00 | 10.08 | 10.08 | 0.80% | 210,893 |
| Jul 23, 2025 | 9.75 | 10.05 | 9.75 | 10.00 | 10.00 | 17.44% | 551,732 |
| Jul 22, 2025 | 8.50 | 8.87 | 8.48 | 8.52 | 8.52 | 0.18% | 141,986 |
| Jul 21, 2025 | 8.60 | 8.60 | 8.45 | 8.50 | 8.50 | 0.71% | 124,917 |
| Jul 18, 2025 | 8.44 | 8.50 | 8.42 | 8.44 | 8.44 | -0.71% | 325,835 |
| Jul 17, 2025 | 8.50 | 8.56 | 8.46 | 8.50 | 8.50 | -0.70% | 187,539 |
| Jul 16, 2025 | 8.64 | 8.70 | 8.51 | 8.56 | 8.56 | -0.93% | 128,479 |
| Jul 15, 2025 | 9.01 | 9.01 | 8.50 | 8.64 | 8.64 | -1.26% | 161,063 |
| Jul 14, 2025 | 9.15 | 9.15 | 8.71 | 8.75 | 8.75 | 0.69% | 188,933 |
| Jul 11, 2025 | 8.60 | 9.00 | 8.58 | 8.69 | 8.69 | 1.16% | 81,028 |
| Jul 10, 2025 | 8.59 | 8.60 | 8.52 | 8.59 | 8.59 | -0.35% | 138,067 |
| Jul 9, 2025 | 8.96 | 8.96 | 8.46 | 8.62 | 8.62 | 1.89% | 140,345 |
| Jul 8, 2025 | 8.60 | 8.60 | 8.45 | 8.46 | 8.46 | 0.59% | 193,557 |
| Jul 7, 2025 | 8.72 | 8.73 | 8.39 | 8.41 | 8.41 | -3.89% | 179,495 |
| Jul 3, 2025 | 8.43 | 9.11 | 8.43 | 8.75 | 8.75 | 2.70% | 42,941 |
| Jul 2, 2025 | 8.31 | 8.56 | 8.31 | 8.52 | 8.52 | 0.24% | 123,410 |
| Jul 1, 2025 | 8.36 | 8.59 | 8.36 | 8.50 | 8.50 | -1.68% | 316,532 |
| Jun 30, 2025 | 9.03 | 9.06 | 8.62 | 8.65 | 8.65 | -3.08% | 137,111 |
| Jun 27, 2025 | 8.57 | 9.00 | 8.57 | 8.92 | 8.92 | 4.18% | 123,104 |
| Jun 26, 2025 | 8.45 | 8.60 | 8.45 | 8.56 | 8.56 | 1.81% | 72,329 |
| Jun 25, 2025 | 8.39 | 8.45 | 8.35 | 8.41 | 8.41 | -0.30% | 80,669 |
| Jun 24, 2025 | 8.31 | 8.50 | 8.31 | 8.44 | 8.44 | -0.88% | 97,147 |
| Jun 23, 2025 | 8.60 | 8.60 | 8.30 | 8.51 | 8.51 | -0.58% | 113,570 |
| Jun 20, 2025 | 8.82 | 8.82 | 8.29 | 8.56 | 8.56 | -2.95% | 161,388 |
| Jun 18, 2025 | 9.00 | 9.28 | 8.81 | 8.82 | 8.82 | 2.80% | 290,060 |
| Jun 17, 2025 | 8.65 | 8.65 | 8.55 | 8.58 | 8.58 | -0.92% | 297,500 |
| Jun 16, 2025 | 8.50 | 8.69 | 8.32 | 8.66 | 8.66 | 0.81% | 125,448 |
| Jun 13, 2025 | 8.80 | 8.80 | 8.58 | 8.59 | 8.59 | -2.61% | 123,442 |
| Jun 12, 2025 | 8.99 | 8.99 | 8.79 | 8.82 | 8.82 | -0.11% | 75,339 |
| Jun 11, 2025 | 8.80 | 8.85 | 8.77 | 8.83 | 8.83 | 0.68% | 46,752 |
| Jun 10, 2025 | 8.88 | 8.99 | 8.75 | 8.77 | 8.77 | 0.29% | 65,590 |
| Jun 9, 2025 | 9.14 | 9.14 | 8.46 | 8.75 | 8.75 | -0.29% | 188,392 |
| Jun 6, 2025 | 8.60 | 8.78 | 8.60 | 8.77 | 8.77 | 1.62% | 55,669 |
| Jun 5, 2025 | 8.92 | 8.93 | 8.61 | 8.63 | 8.63 | -4.11% | 111,645 |
| Jun 4, 2025 | 9.10 | 9.10 | 8.99 | 9.00 | 9.00 | -2.17% | 109,638 |
| Jun 3, 2025 | 9.10 | 9.24 | 9.10 | 9.20 | 9.20 | 0.33% | 104,940 |
| Jun 2, 2025 | 9.28 | 9.28 | 9.07 | 9.17 | 9.17 | - | 62,331 |
| May 30, 2025 | 9.00 | 9.18 | 8.97 | 9.17 | 9.17 | -0.97% | 41,009 |
| May 29, 2025 | 9.39 | 9.39 | 9.19 | 9.26 | 9.26 | 1.69% | 81,522 |
| May 28, 2025 | 8.90 | 9.23 | 8.85 | 9.11 | 9.11 | -2.30% | 69,627 |
| May 27, 2025 | 8.95 | 9.33 | 8.95 | 9.32 | 9.32 | 3.21% | 63,442 |
| May 23, 2025 | 9.15 | 9.15 | 8.99 | 9.03 | 9.03 | -0.33% | 27,188 |
| May 22, 2025 | 9.05 | 9.08 | 9.01 | 9.06 | 9.06 | -0.92% | 122,983 |
| May 21, 2025 | 9.15 | 9.24 | 8.90 | 9.14 | 9.14 | 0.31% | 297,134 |