Eagle Point Income Company Inc. (EICC)
NYSE: EICC · Real-Time Price · USD · Preferred Stock
25.18
+0.03 (0.12%)
Aug 4, 2025, 11:15 AM - Market open
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 25.15 | 25.18 | 25.14 | 25.17 | - | 0.06% | 10,321 |
| Aug 1, 2025 | 25.15 | 25.16 | 25.11 | 25.15 | 25.15 | -0.12% | 22,803 |
| Jul 31, 2025 | 25.20 | 25.20 | 25.18 | 25.18 | 25.18 | 0.10% | 18,343 |
| Jul 30, 2025 | 25.17 | 25.18 | 25.11 | 25.16 | 25.16 | -0.02% | 25,835 |
| Jul 29, 2025 | 25.11 | 25.17 | 25.11 | 25.16 | 25.16 | 0.20% | 25,046 |
| Jul 28, 2025 | 25.10 | 25.13 | 24.90 | 25.11 | 25.11 | -0.04% | 40,333 |
| Jul 25, 2025 | 25.11 | 25.14 | 25.10 | 25.12 | 25.12 | -0.04% | 23,403 |
| Jul 24, 2025 | 25.14 | 25.20 | 25.10 | 25.13 | 25.13 | -0.08% | 23,664 |
| Jul 23, 2025 | 25.20 | 25.22 | 25.14 | 25.15 | 25.15 | -0.20% | 25,072 |
| Jul 22, 2025 | 25.16 | 25.20 | 25.16 | 25.20 | 25.20 | 0.16% | 14,785 |
| Jul 21, 2025 | 25.16 | 25.26 | 25.15 | 25.16 | 25.16 | -0.10% | 31,569 |
| Jul 18, 2025 | 25.14 | 25.19 | 25.14 | 25.19 | 25.19 | 0.20% | 22,452 |
| Jul 17, 2025 | 25.17 | 25.17 | 25.12 | 25.14 | 25.14 | -0.04% | 20,885 |
| Jul 16, 2025 | 25.14 | 25.15 | 25.10 | 25.14 | 25.14 | 0.08% | 34,076 |
| Jul 15, 2025 | 25.08 | 25.14 | 25.08 | 25.13 | 25.13 | 0.17% | 28,841 |
| Jul 14, 2025 | 25.09 | 25.13 | 25.05 | 25.08 | 25.08 | -0.07% | 48,355 |
| Jul 11, 2025 | 25.03 | 25.20 | 25.03 | 25.10 | 25.10 | -0.48% | 25,516 |
| Jul 10, 2025 | 25.19 | 25.22 | 25.17 | 25.22 | 25.05 | 0.12% | 15,755 |
| Jul 9, 2025 | 25.17 | 25.19 | 25.14 | 25.19 | 25.02 | 0.08% | 22,429 |
| Jul 8, 2025 | 25.16 | 25.18 | 25.14 | 25.17 | 25.00 | 0.07% | 27,078 |
| Jul 7, 2025 | 25.17 | 25.19 | 25.15 | 25.15 | 24.99 | -0.07% | 38,577 |
| Jul 3, 2025 | 25.16 | 25.18 | 25.16 | 25.17 | 25.00 | 0.04% | 47,901 |
| Jul 2, 2025 | 25.16 | 25.17 | 25.13 | 25.16 | 24.99 | - | 98,337 |
| Jul 1, 2025 | 25.08 | 25.16 | 25.08 | 25.16 | 24.99 | 0.12% | 39,626 |
| Jun 30, 2025 | 25.05 | 25.14 | 25.04 | 25.13 | 24.96 | 0.34% | 83,861 |
| Jun 27, 2025 | 25.07 | 25.07 | 25.03 | 25.05 | 24.88 | 0.02% | 36,090 |
| Jun 26, 2025 | 25.02 | 25.05 | 25.00 | 25.04 | 24.88 | - | 16,712 |
| Jun 25, 2025 | 25.06 | 25.06 | 24.97 | 25.04 | 24.88 | - | 35,454 |
| Jun 24, 2025 | 25.00 | 25.05 | 24.98 | 25.04 | 24.88 | 0.16% | 34,007 |
| Jun 23, 2025 | 24.98 | 25.04 | 24.96 | 25.00 | 24.84 | -0.12% | 27,616 |
| Jun 20, 2025 | 25.02 | 25.04 | 25.01 | 25.03 | 24.87 | 0.08% | 11,464 |
| Jun 18, 2025 | 24.97 | 25.02 | 24.97 | 25.01 | 24.85 | 0.16% | 20,417 |
| Jun 17, 2025 | 24.97 | 25.03 | 24.97 | 24.97 | 24.81 | -0.04% | 9,545 |
| Jun 16, 2025 | 24.98 | 24.98 | 24.93 | 24.98 | 24.82 | 0.04% | 42,882 |
| Jun 13, 2025 | 24.99 | 25.00 | 24.96 | 24.97 | 24.81 | -0.12% | 19,961 |
| Jun 12, 2025 | 25.00 | 25.05 | 24.96 | 25.00 | 24.84 | -0.04% | 35,488 |
| Jun 11, 2025 | 25.04 | 25.05 | 25.00 | 25.01 | 24.85 | -0.08% | 27,622 |
| Jun 10, 2025 | 25.00 | 25.05 | 25.00 | 25.03 | 24.87 | -0.44% | 21,923 |
| Jun 9, 2025 | 25.10 | 25.15 | 25.10 | 25.14 | 24.81 | 0.02% | 13,392 |
| Jun 6, 2025 | 25.06 | 25.14 | 25.06 | 25.13 | 24.80 | 0.14% | 9,881 |
| Jun 5, 2025 | 25.06 | 25.14 | 25.06 | 25.10 | 24.77 | - | 8,432 |
| Jun 4, 2025 | 25.10 | 25.12 | 25.05 | 25.10 | 24.77 | 0.06% | 7,579 |
| Jun 3, 2025 | 25.13 | 25.20 | 25.08 | 25.09 | 24.76 | -0.09% | 12,448 |
| Jun 2, 2025 | 25.05 | 25.19 | 25.05 | 25.11 | 24.78 | -0.13% | 13,694 |
| May 30, 2025 | 25.08 | 25.19 | 25.05 | 25.14 | 24.81 | -0.20% | 18,319 |
| May 29, 2025 | 25.14 | 25.19 | 25.05 | 25.19 | 24.86 | 0.28% | 20,634 |
| May 28, 2025 | 25.05 | 25.14 | 25.05 | 25.12 | 24.79 | 0.28% | 12,991 |
| May 27, 2025 | 25.09 | 25.09 | 25.00 | 25.05 | 24.72 | -0.17% | 16,326 |
| May 23, 2025 | 25.04 | 25.12 | 25.02 | 25.09 | 24.76 | 0.13% | 14,281 |
| May 22, 2025 | 25.05 | 25.07 | 24.99 | 25.06 | 24.73 | 0.20% | 18,069 |