USA Compression Partners, LP (USAC)
NYSE: USAC · Real-Time Price · USD
23.18
-0.67 (-2.81%)
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 | 23.84 | 23.84 | 22.98 | 23.18 | 23.18 | -2.81% | 194,406 |
| Jul 31, 2025 | 24.07 | 24.14 | 23.72 | 23.85 | 23.85 | -0.91% | 117,455 |
| Jul 30, 2025 | 24.15 | 24.20 | 23.80 | 24.07 | 24.07 | -0.41% | 123,832 |
| Jul 29, 2025 | 23.93 | 24.19 | 23.75 | 24.17 | 24.17 | 0.83% | 163,206 |
| Jul 28, 2025 | 24.09 | 24.26 | 23.93 | 23.97 | 23.97 | -2.40% | 192,380 |
| Jul 25, 2025 | 24.78 | 24.97 | 24.31 | 24.56 | 24.03 | -1.09% | 393,156 |
| Jul 24, 2025 | 24.58 | 24.97 | 24.50 | 24.83 | 24.30 | 1.10% | 133,066 |
| Jul 23, 2025 | 24.37 | 24.65 | 24.25 | 24.56 | 24.03 | 1.61% | 102,985 |
| Jul 22, 2025 | 24.00 | 24.28 | 24.00 | 24.17 | 23.65 | 0.75% | 94,325 |
| Jul 21, 2025 | 24.38 | 24.49 | 23.92 | 23.99 | 23.48 | -1.03% | 136,922 |
| Jul 18, 2025 | 24.45 | 24.45 | 24.03 | 24.24 | 23.72 | 0.33% | 123,242 |
| Jul 17, 2025 | 24.04 | 24.19 | 23.91 | 24.16 | 23.64 | 0.17% | 89,914 |
| Jul 16, 2025 | 24.45 | 24.64 | 24.00 | 24.12 | 23.60 | -1.23% | 113,638 |
| Jul 15, 2025 | 24.58 | 24.98 | 24.37 | 24.42 | 23.90 | -1.21% | 131,495 |
| Jul 14, 2025 | 25.26 | 26.52 | 24.56 | 24.72 | 24.19 | 0.12% | 512,939 |
| Jul 11, 2025 | 24.60 | 24.87 | 24.45 | 24.69 | 24.16 | 0.41% | 97,136 |
| Jul 10, 2025 | 24.55 | 24.68 | 24.40 | 24.59 | 24.06 | -0.20% | 133,293 |
| Jul 9, 2025 | 24.61 | 24.89 | 24.50 | 24.64 | 24.11 | -0.56% | 54,364 |
| Jul 8, 2025 | 24.67 | 25.08 | 24.42 | 24.78 | 24.25 | 1.14% | 137,246 |
| Jul 7, 2025 | 24.99 | 25.10 | 24.15 | 24.50 | 23.98 | -1.80% | 138,616 |
| Jul 3, 2025 | 25.01 | 25.02 | 24.67 | 24.95 | 24.42 | 0.08% | 61,399 |
| Jul 2, 2025 | 24.33 | 25.12 | 24.33 | 24.93 | 24.40 | 2.09% | 135,961 |
| Jul 1, 2025 | 24.48 | 24.48 | 23.90 | 24.42 | 23.90 | 0.45% | 165,054 |
| Jun 30, 2025 | 24.31 | 24.68 | 24.12 | 24.31 | 23.79 | -0.37% | 153,788 |
| Jun 27, 2025 | 24.50 | 24.83 | 24.27 | 24.40 | 23.88 | -0.33% | 185,746 |
| Jun 26, 2025 | 24.20 | 24.53 | 23.91 | 24.48 | 23.96 | 1.83% | 194,187 |
| Jun 25, 2025 | 24.60 | 24.97 | 23.95 | 24.04 | 23.53 | -2.20% | 244,739 |
| Jun 24, 2025 | 24.47 | 25.00 | 24.47 | 24.58 | 24.05 | -0.28% | 149,344 |
| Jun 23, 2025 | 25.00 | 25.49 | 24.44 | 24.65 | 24.12 | -1.04% | 208,896 |
| Jun 20, 2025 | 25.33 | 25.53 | 24.84 | 24.91 | 24.38 | -1.50% | 1,648,109 |
| Jun 18, 2025 | 25.14 | 25.29 | 24.76 | 25.29 | 24.75 | 0.88% | 483,716 |
| Jun 17, 2025 | 24.90 | 25.44 | 24.71 | 25.07 | 24.53 | 0.48% | 351,491 |
| Jun 16, 2025 | 25.18 | 25.37 | 24.79 | 24.95 | 24.42 | -1.11% | 324,053 |
| Jun 13, 2025 | 25.27 | 25.49 | 24.94 | 25.23 | 24.69 | -0.16% | 245,790 |
| Jun 12, 2025 | 25.07 | 25.40 | 24.89 | 25.27 | 24.73 | 0.24% | 174,199 |
| Jun 11, 2025 | 25.51 | 25.59 | 25.08 | 25.21 | 24.67 | -0.47% | 382,428 |
| Jun 10, 2025 | 25.71 | 25.96 | 25.32 | 25.33 | 24.79 | -1.32% | 129,480 |
| Jun 9, 2025 | 25.99 | 26.03 | 25.42 | 25.67 | 25.12 | -1.16% | 202,826 |
| Jun 6, 2025 | 25.85 | 26.17 | 25.82 | 25.97 | 25.41 | 1.09% | 146,660 |
| Jun 5, 2025 | 26.11 | 26.11 | 25.33 | 25.69 | 25.14 | -1.00% | 164,643 |
| Jun 4, 2025 | 26.33 | 26.50 | 25.89 | 25.95 | 25.39 | -1.37% | 245,697 |
| Jun 3, 2025 | 25.40 | 26.44 | 25.29 | 26.31 | 25.75 | 4.24% | 311,899 |
| Jun 2, 2025 | 25.78 | 25.78 | 24.88 | 25.24 | 24.70 | 0.16% | 742,569 |
| May 30, 2025 | 25.29 | 25.77 | 25.19 | 25.20 | 24.66 | -0.83% | 1,397,012 |
| May 29, 2025 | 25.71 | 26.10 | 25.34 | 25.41 | 24.87 | -1.36% | 209,417 |
| May 28, 2025 | 25.94 | 26.10 | 25.50 | 25.76 | 25.21 | 0.04% | 154,693 |
| May 27, 2025 | 25.31 | 25.82 | 25.05 | 25.75 | 25.20 | 2.96% | 154,293 |
| May 23, 2025 | 24.70 | 25.24 | 24.70 | 25.01 | 24.47 | 1.26% | 194,077 |
| May 22, 2025 | 24.69 | 24.87 | 24.17 | 24.70 | 24.17 | 0.16% | 160,650 |
| May 21, 2025 | 24.75 | 25.06 | 24.58 | 24.66 | 24.13 | -0.84% | 173,549 |