Alight, Inc. (ALIT)
NYSE: ALIT · Real-Time Price · USD
5.10
-0.26 (-4.85%)
Aug 1, 2025, 4:00 PM - Market closed
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.25 | 5.25 | 5.09 | 5.10 | 5.10 | -4.85% | 5,319,531 |
| Jul 31, 2025 | 5.35 | 5.42 | 5.31 | 5.36 | 5.36 | -0.56% | 5,282,148 |
| Jul 30, 2025 | 5.54 | 5.54 | 5.37 | 5.39 | 5.39 | -2.71% | 5,306,582 |
| Jul 29, 2025 | 5.74 | 5.74 | 5.50 | 5.54 | 5.54 | -2.64% | 4,077,200 |
| Jul 28, 2025 | 5.78 | 5.80 | 5.68 | 5.69 | 5.69 | -1.22% | 3,122,263 |
| Jul 25, 2025 | 5.72 | 5.77 | 5.63 | 5.76 | 5.76 | 1.23% | 2,769,628 |
| Jul 24, 2025 | 5.70 | 5.75 | 5.66 | 5.69 | 5.69 | -0.52% | 3,349,583 |
| Jul 23, 2025 | 5.68 | 5.73 | 5.58 | 5.72 | 5.72 | 2.51% | 6,188,040 |
| Jul 22, 2025 | 5.45 | 5.61 | 5.45 | 5.58 | 5.58 | 2.57% | 4,541,320 |
| Jul 21, 2025 | 5.50 | 5.53 | 5.44 | 5.44 | 5.44 | -0.73% | 4,225,831 |
| Jul 18, 2025 | 5.62 | 5.66 | 5.45 | 5.48 | 5.48 | -1.97% | 8,668,716 |
| Jul 17, 2025 | 5.56 | 5.67 | 5.53 | 5.59 | 5.59 | 0.36% | 11,667,425 |
| Jul 16, 2025 | 5.56 | 5.59 | 5.41 | 5.57 | 5.57 | 1.27% | 4,641,258 |
| Jul 15, 2025 | 5.66 | 5.71 | 5.50 | 5.50 | 5.50 | -2.48% | 3,783,292 |
| Jul 14, 2025 | 5.64 | 5.67 | 5.60 | 5.64 | 5.64 | -0.70% | 4,611,838 |
| Jul 11, 2025 | 5.86 | 5.87 | 5.68 | 5.68 | 5.68 | -4.22% | 4,621,868 |
| Jul 10, 2025 | 5.95 | 6.04 | 5.92 | 5.93 | 5.93 | -0.50% | 6,366,248 |
| Jul 9, 2025 | 5.99 | 6.01 | 5.88 | 5.96 | 5.96 | -0.17% | 4,615,172 |
| Jul 8, 2025 | 5.97 | 6.09 | 5.94 | 5.97 | 5.97 | 0.67% | 6,546,624 |
| Jul 7, 2025 | 5.93 | 6.11 | 5.85 | 5.93 | 5.93 | -0.84% | 10,175,018 |
| Jul 3, 2025 | 5.94 | 6.03 | 5.93 | 5.98 | 5.98 | 1.01% | 4,973,095 |
| Jul 2, 2025 | 5.76 | 5.92 | 5.71 | 5.92 | 5.92 | 2.25% | 8,941,562 |
| Jul 1, 2025 | 5.64 | 5.90 | 5.63 | 5.79 | 5.79 | 2.30% | 12,877,435 |
| Jun 30, 2025 | 5.60 | 5.69 | 5.54 | 5.66 | 5.66 | 1.62% | 8,610,253 |
| Jun 27, 2025 | 5.66 | 5.68 | 5.54 | 5.57 | 5.57 | -1.24% | 10,136,822 |
| Jun 26, 2025 | 5.53 | 5.65 | 5.51 | 5.64 | 5.64 | 2.92% | 6,699,534 |
| Jun 25, 2025 | 5.54 | 5.54 | 5.39 | 5.48 | 5.48 | -0.36% | 5,328,036 |
| Jun 24, 2025 | 5.47 | 5.53 | 5.39 | 5.50 | 5.50 | 2.23% | 5,080,107 |
| Jun 23, 2025 | 5.34 | 5.42 | 5.23 | 5.38 | 5.38 | -0.37% | 7,145,225 |
| Jun 20, 2025 | 5.25 | 5.45 | 5.22 | 5.40 | 5.40 | 3.45% | 11,972,754 |
| Jun 18, 2025 | 5.24 | 5.30 | 5.19 | 5.22 | 5.22 | -0.38% | 8,574,672 |
| Jun 17, 2025 | 5.19 | 5.33 | 5.19 | 5.24 | 5.24 | -0.57% | 5,751,655 |
| Jun 16, 2025 | 5.24 | 5.37 | 5.19 | 5.27 | 5.27 | 1.35% | 15,083,310 |
| Jun 13, 2025 | 5.23 | 5.29 | 5.15 | 5.20 | 5.20 | -2.44% | 9,200,362 |
| Jun 12, 2025 | 5.37 | 5.48 | 5.32 | 5.33 | 5.33 | -2.20% | 7,432,282 |
| Jun 11, 2025 | 5.48 | 5.50 | 5.41 | 5.45 | 5.45 | - | 6,038,217 |
| Jun 10, 2025 | 5.46 | 5.55 | 5.42 | 5.45 | 5.45 | 0.55% | 4,531,205 |
| Jun 9, 2025 | 5.50 | 5.53 | 5.42 | 5.42 | 5.42 | -0.73% | 4,496,927 |
| Jun 6, 2025 | 5.45 | 5.48 | 5.41 | 5.46 | 5.46 | 2.06% | 4,935,373 |
| Jun 5, 2025 | 5.40 | 5.45 | 5.32 | 5.35 | 5.35 | -1.47% | 3,291,756 |
| Jun 4, 2025 | 5.41 | 5.45 | 5.38 | 5.43 | 5.43 | - | 4,343,311 |
| Jun 3, 2025 | 5.33 | 5.46 | 5.29 | 5.43 | 5.43 | 2.07% | 4,021,200 |
| Jun 2, 2025 | 5.42 | 5.42 | 5.25 | 5.32 | 5.32 | -2.56% | 7,453,533 |
| May 30, 2025 | 5.48 | 5.50 | 5.42 | 5.46 | 5.42 | -1.44% | 6,079,844 |
| May 29, 2025 | 5.47 | 5.55 | 5.44 | 5.54 | 5.50 | 2.03% | 6,100,721 |
| May 28, 2025 | 5.52 | 5.57 | 5.42 | 5.43 | 5.39 | -1.81% | 7,509,560 |
| May 27, 2025 | 5.50 | 5.55 | 5.41 | 5.53 | 5.49 | 2.60% | 8,487,877 |
| May 23, 2025 | 5.44 | 5.46 | 5.36 | 5.39 | 5.35 | -2.36% | 7,726,758 |
| May 22, 2025 | 5.46 | 5.56 | 5.42 | 5.52 | 5.48 | 0.91% | 8,688,518 |
| May 21, 2025 | 5.68 | 5.70 | 5.45 | 5.47 | 5.43 | -3.70% | 8,944,307 |