NewtekOne, Inc. (NEWT.G)
NASDAQ: NEWT.G · Real-Time Price · USD · Preferred Stock
25.25
0.00 (0.00%)
At close: Jul 30, 2025
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 25.15 | 25.21 | 25.00 | 25.15 | 25.15 | -0.32% | 4,795 |
| Jul 31, 2025 | 25.15 | 25.24 | 25.15 | 25.23 | 25.23 | -0.08% | 3,001 |
| Jul 30, 2025 | 25.25 | 25.25 | 25.20 | 25.25 | 25.25 | - | 1,165 |
| Jul 29, 2025 | 25.15 | 25.25 | 25.15 | 25.25 | 25.25 | 0.72% | 1,621 |
| Jul 28, 2025 | 25.09 | 25.24 | 25.00 | 25.07 | 25.07 | -0.08% | 4,061 |
| Jul 25, 2025 | 25.16 | 25.27 | 25.09 | 25.09 | 25.09 | -0.24% | 2,365 |
| Jul 24, 2025 | 25.09 | 25.15 | 25.09 | 25.15 | 25.15 | -0.10% | 736 |
| Jul 23, 2025 | 25.25 | 25.25 | 25.18 | 25.18 | 25.18 | 0.34% | 426 |
| Jul 21, 2025 | 25.03 | 25.25 | 25.03 | 25.09 | 25.09 | -1.57% | 1,535 |
| Jul 17, 2025 | 25.10 | 25.49 | 25.10 | 25.49 | 25.49 | 1.31% | 5,047 |
| Jul 16, 2025 | 24.96 | 25.18 | 24.96 | 25.16 | 25.16 | - | 1,820 |
| Jul 15, 2025 | 25.05 | 25.16 | 25.05 | 25.16 | 25.16 | 0.80% | 451 |
| Jul 14, 2025 | 25.07 | 25.08 | 24.96 | 24.96 | 24.96 | -0.56% | 710 |
| Jul 11, 2025 | 25.16 | 25.25 | 25.10 | 25.10 | 25.10 | 0.08% | 5,973 |
| Jul 10, 2025 | 25.04 | 25.13 | 25.04 | 25.08 | 25.08 | 0.38% | 3,672 |
| Jul 9, 2025 | 24.87 | 25.00 | 24.87 | 24.99 | 24.99 | 0.48% | 4,215 |
| Jul 8, 2025 | 24.90 | 24.95 | 24.78 | 24.87 | 24.87 | 0.03% | 7,206 |
| Jul 7, 2025 | 24.76 | 24.86 | 24.74 | 24.86 | 24.86 | 0.55% | 3,829 |
| Jul 3, 2025 | 24.69 | 24.83 | 24.65 | 24.72 | 24.72 | -0.16% | 4,976 |
| Jul 2, 2025 | 24.77 | 24.88 | 24.65 | 24.76 | 24.76 | 0.09% | 10,208 |
| Jul 1, 2025 | 24.63 | 24.84 | 24.63 | 24.74 | 24.74 | 0.19% | 2,927 |
| Jun 30, 2025 | 24.70 | 24.86 | 24.63 | 24.69 | 24.69 | -0.04% | 9,281 |
| Jun 27, 2025 | 24.75 | 24.89 | 24.66 | 24.70 | 24.70 | -0.20% | 3,885 |
| Jun 26, 2025 | 24.73 | 24.89 | 24.73 | 24.75 | 24.75 | 0.18% | 8,426 |
| Jun 25, 2025 | 24.90 | 24.90 | 24.69 | 24.71 | 24.71 | -0.22% | 3,390 |
| Jun 24, 2025 | 24.71 | 24.87 | 24.71 | 24.76 | 24.76 | 0.12% | 4,948 |
| Jun 23, 2025 | 24.80 | 24.80 | 24.60 | 24.73 | 24.73 | 0.12% | 3,867 |
| Jun 20, 2025 | 24.71 | 24.80 | 24.70 | 24.70 | 24.70 | 0.02% | 5,655 |
| Jun 18, 2025 | 24.60 | 24.72 | 24.60 | 24.69 | 24.69 | 0.22% | 13,227 |
| Jun 17, 2025 | 24.55 | 24.64 | 24.53 | 24.64 | 24.64 | 0.74% | 3,805 |
| Jun 16, 2025 | 24.45 | 24.46 | 24.45 | 24.46 | 24.46 | -0.37% | 924 |
| Jun 13, 2025 | 24.50 | 24.59 | 24.49 | 24.55 | 24.55 | 0.41% | 1,910 |
| Jun 12, 2025 | 24.45 | 24.59 | 24.44 | 24.45 | 24.45 | - | 3,661 |
| Jun 11, 2025 | 24.50 | 24.55 | 24.44 | 24.45 | 24.45 | 0.04% | 7,526 |
| Jun 10, 2025 | 24.38 | 24.49 | 24.38 | 24.44 | 24.44 | -0.04% | 4,262 |
| Jun 9, 2025 | 24.50 | 24.50 | 24.40 | 24.45 | 24.45 | 0.08% | 4,087 |
| Jun 6, 2025 | 24.42 | 24.50 | 24.36 | 24.43 | 24.43 | -0.20% | 8,581 |
| Jun 5, 2025 | 24.44 | 24.55 | 24.40 | 24.48 | 24.48 | -0.39% | 10,248 |
| Jun 4, 2025 | 24.60 | 24.65 | 24.50 | 24.58 | 24.58 | 0.39% | 5,614 |
| Jun 3, 2025 | 24.51 | 24.64 | 24.38 | 24.48 | 24.48 | -0.67% | 8,344 |
| Jun 2, 2025 | 24.59 | 24.65 | 24.47 | 24.65 | 24.65 | 0.24% | 7,057 |
| May 30, 2025 | 24.55 | 24.84 | 24.49 | 24.59 | 24.59 | -1.58% | 4,296 |
| May 29, 2025 | 25.00 | 25.00 | 24.86 | 24.98 | 24.45 | -0.04% | 2,763 |
| May 28, 2025 | 25.00 | 25.09 | 24.99 | 24.99 | 24.46 | 0.93% | 3,986 |
| May 27, 2025 | 24.72 | 24.94 | 24.70 | 24.76 | 24.23 | 0.86% | 2,981 |
| May 23, 2025 | 24.99 | 24.99 | 24.52 | 24.55 | 24.03 | -1.17% | 9,798 |
| May 22, 2025 | 24.85 | 24.94 | 24.83 | 24.84 | 24.31 | 0.12% | 4,494 |
| May 21, 2025 | 24.95 | 25.13 | 24.81 | 24.81 | 24.28 | -0.26% | 3,965 |
| May 20, 2025 | 24.86 | 24.90 | 24.86 | 24.88 | 24.35 | 0.06% | 2,885 |
| May 19, 2025 | 24.93 | 24.95 | 24.81 | 24.86 | 24.33 | -0.36% | 3,317 |