Upson International Corp. (PSE:UPSON)
Philippines · Delayed Price · Currency is PHP 0.8100
+0.0200 (2.53%)
At close: Aug 1, 2025, 2:45 PM PST
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.79 | 0.86 | 0.77 | 0.81 | - | 2.53% | 1,435,000 |
| Jul 31, 2025 | 0.75 | 0.79 | 0.74 | 0.79 | - | 5.33% | 627,000 |
| Jul 30, 2025 | 0.75 | 0.75 | 0.73 | 0.75 | - | - | 408,000 |
| Jul 29, 2025 | 0.74 | 0.75 | 0.74 | 0.75 | - | 1.35% | 13,000 |
| Jul 28, 2025 | 0.75 | 0.75 | 0.74 | 0.74 | - | - | 53,000 |
| Jul 25, 2025 | 0.73 | 0.75 | 0.72 | 0.74 | - | - | 102,000 |
| Jul 24, 2025 | 0.70 | 0.74 | 0.70 | 0.74 | - | 4.23% | 442,000 |
| Jul 23, 2025 | 0.70 | 0.71 | 0.70 | 0.71 | - | 1.43% | 106,000 |
| Jul 22, 2025 | 0.70 | 0.71 | 0.69 | 0.70 | - | - | 122,000 |
| Jul 21, 2025 | 0.71 | 0.71 | 0.69 | 0.70 | - | -1.41% | 52,000 |
| Jul 18, 2025 | 0.70 | 0.71 | 0.70 | 0.71 | - | - | 57,000 |
| Jul 17, 2025 | 0.70 | 0.71 | 0.69 | 0.71 | - | - | 157,000 |
| Jul 16, 2025 | 0.71 | 0.71 | 0.69 | 0.71 | - | - | 349,000 |
| Jul 15, 2025 | 0.70 | 0.71 | 0.68 | 0.71 | - | 1.43% | 363,000 |
| Jul 14, 2025 | 0.70 | 0.71 | 0.68 | 0.70 | - | - | 296,000 |
| Jul 11, 2025 | 0.71 | 0.71 | 0.68 | 0.70 | - | -1.41% | 347,000 |
| Jul 10, 2025 | 0.70 | 0.72 | 0.69 | 0.71 | - | -1.39% | 174,000 |
| Jul 9, 2025 | 0.73 | 0.73 | 0.70 | 0.72 | - | - | 21,000 |
| Jul 8, 2025 | 0.72 | 0.72 | 0.70 | 0.72 | - | - | 25,000 |
| Jul 7, 2025 | 0.72 | 0.72 | 0.70 | 0.72 | - | - | 52,000 |
| Jul 3, 2025 | 0.73 | 0.73 | 0.66 | 0.72 | - | -1.37% | 111,000 |
| Jul 2, 2025 | 0.73 | 0.73 | 0.70 | 0.73 | - | - | 68,000 |
| Jul 1, 2025 | 0.71 | 0.73 | 0.70 | 0.73 | - | -1.35% | 40,000 |
| Jun 30, 2025 | 0.71 | 0.74 | 0.70 | 0.74 | - | 2.78% | 774,000 |
| Jun 27, 2025 | 0.71 | 0.72 | 0.71 | 0.72 | - | 2.86% | 425,000 |
| Jun 26, 2025 | 0.69 | 0.71 | 0.67 | 0.70 | - | 2.94% | 602,000 |
| Jun 25, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | - | - | 129,000 |
| Jun 24, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | - | 3.03% | 27,000 |
| Jun 23, 2025 | 0.68 | 0.68 | 0.66 | 0.66 | - | -2.94% | 55,000 |
| Jun 20, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | - | - | 41,000 |
| Jun 19, 2025 | 0.65 | 0.68 | 0.65 | 0.68 | - | 4.62% | 367,000 |
| Jun 18, 2025 | 0.64 | 0.65 | 0.63 | 0.65 | - | 3.17% | 128,000 |
| Jun 17, 2025 | 0.65 | 0.65 | 0.63 | 0.63 | - | -3.08% | 283,000 |
| Jun 16, 2025 | 0.66 | 0.66 | 0.63 | 0.65 | - | -1.52% | 316,000 |
| Jun 13, 2025 | 0.67 | 0.67 | 0.64 | 0.66 | - | -1.49% | 117,000 |
| Jun 11, 2025 | 0.66 | 0.67 | 0.65 | 0.67 | - | 1.52% | 333,000 |
| Jun 10, 2025 | 0.67 | 0.69 | 0.65 | 0.66 | - | -1.49% | 466,000 |
| Jun 9, 2025 | 0.70 | 0.71 | 0.64 | 0.67 | - | -9.46% | 773,000 |
| Jun 5, 2025 | 0.73 | 0.75 | 0.73 | 0.74 | - | - | 905,000 |
| Jun 4, 2025 | 0.73 | 0.75 | 0.73 | 0.74 | - | 1.37% | 357,000 |
| Jun 3, 2025 | 0.75 | 0.75 | 0.73 | 0.73 | - | -1.35% | 871,000 |
| Jun 2, 2025 | 0.74 | 0.74 | 0.72 | 0.74 | - | 1.37% | 459,000 |
| May 30, 2025 | 0.74 | 0.75 | 0.73 | 0.73 | - | - | 912,000 |
| May 29, 2025 | 0.75 | 0.75 | 0.72 | 0.73 | - | -1.35% | 372,000 |
| May 28, 2025 | 0.74 | 0.75 | 0.70 | 0.74 | - | 1.37% | 2,099,000 |
| May 27, 2025 | 0.73 | 0.76 | 0.70 | 0.73 | - | 8.96% | 3,863,000 |
| May 26, 2025 | 0.66 | 0.67 | 0.66 | 0.67 | - | -1.47% | 170,000 |
| May 23, 2025 | 0.66 | 0.69 | 0.66 | 0.68 | - | 3.03% | 448,000 |
| May 22, 2025 | 0.66 | 0.66 | 0.65 | 0.66 | - | - | 108,000 |
| May 21, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | - | 4.76% | 5,000 |