Siemens Healthineers AG (SMMNY)
OTCMKTS · Delayed Price · Currency is USD
26.89
+0.03 (0.11%)
Aug 1, 2025, 3:59 PM EDT
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 26.86 | 26.93 | 26.66 | 26.89 | 26.89 | 0.11% | 46,389 |
| Jul 31, 2025 | 27.12 | 27.16 | 26.81 | 26.86 | 26.86 | -4.85% | 38,012 |
| Jul 30, 2025 | 28.59 | 28.62 | 28.10 | 28.23 | 28.23 | 1.22% | 22,590 |
| Jul 29, 2025 | 28.09 | 28.09 | 27.56 | 27.89 | 27.89 | 0.69% | 21,943 |
| Jul 28, 2025 | 27.86 | 27.91 | 27.50 | 27.70 | 27.70 | -1.72% | 15,151 |
| Jul 25, 2025 | 28.00 | 28.21 | 27.96 | 28.18 | 28.18 | 0.51% | 12,071 |
| Jul 24, 2025 | 28.03 | 28.23 | 28.03 | 28.04 | 28.04 | 1.08% | 21,856 |
| Jul 23, 2025 | 27.19 | 27.74 | 27.17 | 27.74 | 27.74 | 3.35% | 27,255 |
| Jul 22, 2025 | 26.70 | 26.85 | 26.70 | 26.84 | 26.84 | 0.45% | 32,966 |
| Jul 21, 2025 | 26.74 | 26.79 | 26.59 | 26.72 | 26.72 | 0.15% | 61,302 |
| Jul 18, 2025 | 27.12 | 27.12 | 26.63 | 26.68 | 26.68 | -1.33% | 41,990 |
| Jul 17, 2025 | 26.74 | 27.04 | 26.74 | 27.04 | 27.04 | 0.56% | 53,543 |
| Jul 16, 2025 | 27.04 | 27.07 | 26.70 | 26.89 | 26.89 | 0.52% | 23,905 |
| Jul 15, 2025 | 27.12 | 27.12 | 26.72 | 26.75 | 26.75 | -0.41% | 18,783 |
| Jul 14, 2025 | 26.70 | 26.89 | 26.67 | 26.86 | 26.86 | -0.41% | 15,972 |
| Jul 11, 2025 | 27.24 | 27.29 | 26.85 | 26.97 | 26.97 | -3.75% | 42,113 |
| Jul 10, 2025 | 27.87 | 28.02 | 27.85 | 28.02 | 28.02 | 0.54% | 42,774 |
| Jul 9, 2025 | 27.79 | 27.87 | 27.62 | 27.87 | 27.87 | 1.44% | 29,225 |
| Jul 8, 2025 | 27.22 | 27.49 | 27.22 | 27.47 | 27.47 | 0.97% | 38,060 |
| Jul 7, 2025 | 27.32 | 27.52 | 27.09 | 27.21 | 27.21 | -0.96% | 23,620 |
| Jul 3, 2025 | 27.72 | 27.73 | 27.46 | 27.48 | 27.48 | -1.31% | 15,181 |
| Jul 2, 2025 | 27.86 | 27.92 | 27.73 | 27.84 | 27.84 | 0.72% | 611,207 |
| Jul 1, 2025 | 27.41 | 27.65 | 27.39 | 27.64 | 27.64 | -0.36% | 44,123 |
| Jun 30, 2025 | 27.54 | 27.74 | 27.40 | 27.74 | 27.74 | 1.40% | 33,747 |
| Jun 27, 2025 | 27.05 | 27.54 | 27.01 | 27.36 | 27.36 | -0.16% | 30,160 |
| Jun 26, 2025 | 27.33 | 27.48 | 27.29 | 27.40 | 27.40 | 0.34% | 31,917 |
| Jun 25, 2025 | 27.22 | 27.42 | 27.16 | 27.31 | 27.31 | 0.02% | 39,096 |
| Jun 24, 2025 | 27.00 | 27.33 | 27.00 | 27.30 | 27.30 | 0.97% | 43,636 |
| Jun 23, 2025 | 26.65 | 27.04 | 26.62 | 27.04 | 27.04 | 1.73% | 41,020 |
| Jun 20, 2025 | 26.60 | 26.64 | 26.27 | 26.58 | 26.58 | 2.27% | 49,944 |
| Jun 18, 2025 | 26.00 | 26.18 | 25.94 | 25.99 | 25.99 | -0.71% | 75,897 |
| Jun 17, 2025 | 26.57 | 26.57 | 26.16 | 26.18 | 26.18 | -1.04% | 32,879 |
| Jun 16, 2025 | 26.53 | 26.73 | 26.42 | 26.45 | 26.45 | 0.84% | 66,131 |
| Jun 13, 2025 | 26.29 | 26.38 | 26.14 | 26.23 | 26.23 | -2.20% | 41,190 |
| Jun 12, 2025 | 26.77 | 26.83 | 26.67 | 26.82 | 26.82 | 0.92% | 40,780 |
| Jun 11, 2025 | 26.79 | 26.83 | 26.55 | 26.58 | 26.58 | -0.73% | 37,569 |
| Jun 10, 2025 | 26.68 | 26.80 | 26.67 | 26.77 | 26.77 | 0.68% | 31,556 |
| Jun 9, 2025 | 26.49 | 26.61 | 26.46 | 26.59 | 26.59 | 0.15% | 54,075 |
| Jun 6, 2025 | 26.35 | 26.56 | 26.30 | 26.55 | 26.55 | 0.32% | 37,440 |
| Jun 5, 2025 | 26.34 | 26.56 | 26.31 | 26.47 | 26.47 | 0.82% | 48,577 |
| Jun 4, 2025 | 26.12 | 26.39 | 26.12 | 26.25 | 26.25 | -0.04% | 58,447 |
| Jun 3, 2025 | 25.92 | 26.29 | 25.88 | 26.26 | 26.26 | 0.13% | 51,700 |
| Jun 2, 2025 | 25.99 | 26.25 | 25.83 | 26.23 | 26.23 | -1.00% | 38,114 |
| May 30, 2025 | 26.35 | 26.49 | 26.19 | 26.49 | 26.49 | -0.75% | 186,579 |
| May 29, 2025 | 26.72 | 26.74 | 26.56 | 26.69 | 26.69 | 0.43% | 202,156 |
| May 28, 2025 | 26.68 | 26.78 | 26.54 | 26.58 | 26.58 | -1.43% | 90,402 |
| May 27, 2025 | 27.08 | 27.15 | 26.91 | 26.96 | 26.96 | 2.31% | 67,472 |
| May 23, 2025 | 26.15 | 26.42 | 26.15 | 26.35 | 26.35 | -3.05% | 92,610 |
| May 22, 2025 | 27.12 | 27.24 | 27.07 | 27.18 | 27.18 | -1.06% | 30,851 |
| May 21, 2025 | 27.72 | 27.76 | 27.39 | 27.47 | 27.47 | -0.72% | 22,035 |