Lincoln National Corporation (LNC)
NYSE: LNC · Real-Time Price · USD
36.87
-1.24 (-3.25%)
Aug 1, 2025, 4:00 PM - Market closed

HashiCorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202537.2837.3935.2136.8736.87-3.25%3,148,777
Jul 31, 202535.7538.1935.5438.1138.1111.43%6,386,323
Jul 30, 202534.7535.0033.9234.2034.20-2.40%3,254,104
Jul 29, 202535.3835.5535.0035.0435.04-0.09%2,830,838
Jul 28, 202534.9335.1234.7235.0735.070.69%1,603,210
Jul 25, 202534.8034.8934.3834.8334.830.32%1,154,290
Jul 24, 202535.1135.3134.6534.7234.72-1.53%1,216,541
Jul 23, 202534.9235.4034.7635.2635.262.20%1,497,208
Jul 22, 202534.1634.6434.0034.5034.501.11%1,511,473
Jul 21, 202534.7334.8934.0834.1234.12-1.24%1,886,176
Jul 18, 202534.7034.7034.2034.5534.550.20%1,589,312
Jul 17, 202533.3634.6233.3034.4834.482.47%1,932,960
Jul 16, 202533.5933.9033.0533.6533.650.84%2,309,334
Jul 15, 202534.4534.6433.3733.3733.37-3.81%2,166,335
Jul 14, 202533.9034.7133.8534.6934.691.82%1,580,096
Jul 11, 202533.8234.3333.5734.0734.07-0.53%1,463,403
Jul 10, 202534.1834.2733.6834.2534.25-0.49%2,015,048
Jul 9, 202535.3035.3834.3734.4233.97-1.60%1,996,776
Jul 8, 202534.5035.4934.3134.9834.532.04%2,805,384
Jul 7, 202534.6535.1434.0634.2833.84-1.41%2,119,745
Jul 3, 202535.2435.5434.6834.7734.32-0.57%1,306,497
Jul 2, 202535.1135.1134.3834.9734.520.29%1,935,473
Jul 1, 202534.4035.2434.3334.8734.420.78%1,838,918
Jun 30, 202534.8034.9534.4834.6034.150.09%2,136,639
Jun 27, 202534.8034.9234.2734.5734.120.14%3,148,873
Jun 26, 202533.0534.5533.0034.5234.074.83%2,377,888
Jun 25, 202533.2033.3032.6832.9332.50-0.66%2,025,389
Jun 24, 202533.2433.5632.9933.1532.721.01%2,446,750
Jun 23, 202532.8432.9731.6932.8232.39-0.58%2,467,822
Jun 20, 202533.4233.6532.9733.0132.58-0.48%2,657,350
Jun 18, 202532.8033.5632.7533.1732.740.94%2,339,339
Jun 17, 202532.7933.1032.6132.8632.43-0.73%2,577,464
Jun 16, 202532.8933.5632.8133.1032.671.94%1,584,905
Jun 13, 202532.5833.0132.2532.4732.05-1.99%1,180,161
Jun 12, 202532.5933.1432.2933.1332.700.21%953,347
Jun 11, 202533.4133.8832.9733.0632.63-0.78%1,155,075
Jun 10, 202533.3333.4533.0733.3232.89-0.39%1,026,281
Jun 9, 202533.6833.7033.2733.4533.020.12%1,099,363
Jun 6, 202533.5533.7033.1933.4132.981.83%1,091,608
Jun 5, 202532.6633.1832.3032.8132.390.40%1,079,729
Jun 4, 202533.2733.6732.6732.6832.26-1.66%1,502,974
Jun 3, 202532.8933.5632.4533.2332.801.03%2,092,160
Jun 2, 202533.0033.0732.3232.8932.46-0.75%1,207,920
May 30, 202533.1233.3032.6233.1432.71-0.42%1,556,123
May 29, 202533.1833.3132.7133.2832.851.19%1,497,036
May 28, 202533.5733.5932.8632.8932.46-1.94%1,159,301
May 27, 202532.8733.5432.4033.5433.113.58%1,751,743
May 23, 202531.7932.5331.6132.3831.96-0.89%1,286,484
May 22, 202532.6032.9132.2832.6732.250.15%1,477,292
May 21, 202533.5933.6932.6032.6232.20-3.89%1,605,874