Fairfax India Holdings Corporation (TSX:FIH.U)
Canada · Delayed Price · Currency is CAD · Price in USD 18.63
-0.17 (-0.90%)
Aug 1, 2025, 4:00 PM EDT
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 18.85 | 18.90 | 18.50 | 18.63 | 18.63 | -0.90% | 30,500 |
| Jul 31, 2025 | 18.80 | 18.90 | 18.60 | 18.80 | 18.80 | -0.27% | 9,000 |
| Jul 30, 2025 | 19.38 | 19.45 | 18.75 | 18.85 | 18.85 | -2.08% | 55,743 |
| Jul 29, 2025 | 19.63 | 19.63 | 19.05 | 19.25 | 19.25 | -1.94% | 55,000 |
| Jul 28, 2025 | 20.00 | 20.05 | 19.63 | 19.63 | 19.63 | -1.41% | 38,620 |
| Jul 25, 2025 | 20.04 | 20.10 | 19.91 | 19.91 | 19.91 | -0.45% | 25,448 |
| Jul 24, 2025 | 19.95 | 20.05 | 19.90 | 20.00 | 20.00 | 0.50% | 115,229 |
| Jul 23, 2025 | 19.91 | 19.98 | 19.80 | 19.90 | 19.90 | 0.51% | 16,045 |
| Jul 22, 2025 | 20.12 | 20.12 | 19.75 | 19.80 | 19.80 | -1.39% | 30,900 |
| Jul 21, 2025 | 20.15 | 20.33 | 19.90 | 20.08 | 20.08 | -0.20% | 33,135 |
| Jul 18, 2025 | 20.01 | 20.29 | 19.86 | 20.12 | 20.12 | 0.85% | 31,300 |
| Jul 17, 2025 | 19.60 | 20.30 | 19.56 | 19.95 | 19.95 | 1.68% | 209,904 |
| Jul 16, 2025 | 19.70 | 19.70 | 19.50 | 19.62 | 19.62 | -0.41% | 16,411 |
| Jul 15, 2025 | 19.58 | 19.74 | 19.40 | 19.70 | 19.70 | 1.34% | 64,708 |
| Jul 14, 2025 | 19.03 | 19.45 | 18.99 | 19.44 | 19.44 | 2.86% | 74,600 |
| Jul 11, 2025 | 18.90 | 19.19 | 18.70 | 18.90 | 18.90 | - | 103,017 |
| Jul 10, 2025 | 18.93 | 18.98 | 18.89 | 18.90 | 18.90 | -0.16% | 7,800 |
| Jul 9, 2025 | 19.09 | 19.09 | 18.77 | 18.93 | 18.93 | -0.37% | 26,600 |
| Jul 8, 2025 | 19.01 | 19.16 | 18.91 | 19.00 | 19.00 | - | 9,203 |
| Jul 7, 2025 | 18.87 | 19.21 | 18.85 | 19.00 | 19.00 | -1.25% | 34,300 |
| Jul 4, 2025 | 19.10 | 19.24 | 19.10 | 19.24 | 19.24 | -0.05% | 3,200 |
| Jul 3, 2025 | 18.75 | 19.25 | 18.75 | 19.25 | 19.25 | 2.67% | 59,900 |
| Jul 2, 2025 | 18.67 | 18.76 | 18.38 | 18.75 | 18.75 | 0.86% | 21,700 |
| Jun 30, 2025 | 18.60 | 18.60 | 18.31 | 18.59 | 18.59 | 0.05% | 3,700 |
| Jun 27, 2025 | 18.54 | 18.60 | 18.43 | 18.58 | 18.58 | 0.92% | 8,800 |
| Jun 26, 2025 | 18.64 | 18.64 | 18.20 | 18.41 | 18.41 | -0.81% | 27,700 |
| Jun 25, 2025 | 18.15 | 18.70 | 18.10 | 18.56 | 18.56 | 2.32% | 91,000 |
| Jun 24, 2025 | 18.05 | 18.19 | 17.98 | 18.14 | 18.14 | 0.39% | 18,419 |
| Jun 23, 2025 | 17.91 | 18.09 | 17.89 | 18.07 | 18.07 | 0.11% | 17,004 |
| Jun 20, 2025 | 17.93 | 18.05 | 17.83 | 18.05 | 18.05 | 0.84% | 51,900 |
| Jun 19, 2025 | 17.86 | 17.95 | 17.86 | 17.90 | 17.90 | 0.22% | 1,900 |
| Jun 18, 2025 | 17.96 | 18.04 | 17.86 | 17.86 | 17.86 | -0.61% | 19,941 |
| Jun 17, 2025 | 18.03 | 18.08 | 17.84 | 17.97 | 17.97 | 0.34% | 19,900 |
| Jun 16, 2025 | 18.03 | 18.10 | 17.91 | 17.91 | 17.91 | -1.05% | 72,527 |
| Jun 13, 2025 | 18.06 | 18.13 | 18.03 | 18.10 | 18.10 | 0.22% | 60,433 |
| Jun 12, 2025 | 18.06 | 18.19 | 18.06 | 18.06 | 18.06 | - | 52,800 |
| Jun 11, 2025 | 17.99 | 18.15 | 17.87 | 18.06 | 18.06 | 0.33% | 65,600 |
| Jun 10, 2025 | 17.99 | 18.00 | 17.78 | 18.00 | 18.00 | 0.84% | 19,500 |
| Jun 9, 2025 | 17.81 | 17.89 | 17.72 | 17.85 | 17.85 | 0.73% | 24,700 |
| Jun 6, 2025 | 17.81 | 17.81 | 17.68 | 17.72 | 17.72 | -1.61% | 15,700 |
| Jun 5, 2025 | 17.75 | 18.01 | 17.65 | 18.01 | 18.01 | 1.75% | 5,000 |
| Jun 4, 2025 | 17.92 | 17.92 | 17.70 | 17.70 | 17.70 | -1.28% | 9,201 |
| Jun 3, 2025 | 18.01 | 18.01 | 17.70 | 17.93 | 17.93 | -0.22% | 25,000 |
| Jun 2, 2025 | 17.77 | 18.08 | 17.60 | 17.97 | 17.97 | -1.05% | 73,046 |
| May 30, 2025 | 18.36 | 18.40 | 17.40 | 18.16 | 18.16 | 2.60% | 59,200 |
| May 29, 2025 | 18.00 | 18.00 | 17.70 | 17.70 | 17.70 | -1.67% | 5,900 |
| May 28, 2025 | 17.74 | 18.11 | 17.51 | 18.00 | 18.00 | 1.58% | 18,000 |
| May 27, 2025 | 17.60 | 17.95 | 17.43 | 17.72 | 17.72 | 0.80% | 23,708 |
| May 26, 2025 | 17.38 | 17.73 | 17.36 | 17.58 | 17.58 | 2.45% | 4,422 |
| May 23, 2025 | 18.20 | 18.21 | 17.15 | 17.16 | 17.16 | -6.54% | 44,300 |