HashiCorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	22.29	22.36	22.15	22.18	22.18	-0.81%	107,733
Jul 31, 2025	22.38	22.40	22.30	22.36	22.36	-0.09%	75,644
Jul 30, 2025	22.44	22.44	22.26	22.38	22.38	-0.38%	52,927
Jul 29, 2025	22.52	22.52	22.44	22.47	22.33	-0.24%	41,675
Jul 28, 2025	22.55	22.55	22.40	22.52	22.38	0.22%	76,018
Jul 25, 2025	22.52	22.66	22.31	22.47	22.33	-0.22%	83,292
Jul 24, 2025	22.48	22.52	22.43	22.52	22.38	0.13%	71,270
Jul 23, 2025	22.48	22.52	22.36	22.49	22.35	-0.04%	55,014
Jul 22, 2025	22.50	22.50	22.30	22.50	22.36	-0.04%	42,784
Jul 21, 2025	22.54	22.56	22.39	22.51	22.37	-0.13%	75,672
Jul 18, 2025	22.51	22.54	22.33	22.54	22.40	0.54%	50,163
Jul 17, 2025	22.37	22.42	22.25	22.42	22.28	0.29%	60,521
Jul 16, 2025	22.34	22.39	22.26	22.36	22.22	0.29%	66,567
Jul 15, 2025	22.21	22.36	22.21	22.29	22.15	0.04%	34,669
Jul 14, 2025	22.40	22.40	22.21	22.28	22.14	-0.54%	85,388
Jul 11, 2025	22.39	22.40	22.22	22.40	22.26	0.04%	51,401
Jul 10, 2025	22.40	22.44	22.38	22.39	22.25	-	47,502
Jul 9, 2025	22.37	22.40	22.30	22.39	22.25	0.09%	44,822
Jul 8, 2025	22.39	22.45	22.24	22.37	22.23	0.68%	34,359
Jul 7, 2025	22.15	22.41	22.15	22.22	22.08	-1.16%	77,460
Jul 3, 2025	22.40	22.48	22.31	22.48	22.34	0.18%	37,825
Jul 2, 2025	22.34	22.44	22.30	22.44	22.30	0.45%	67,343
Jul 1, 2025	22.38	22.38	22.20	22.34	22.20	0.45%	53,840
Jun 30, 2025	22.25	22.29	22.17	22.24	22.10	0.23%	76,302
Jun 27, 2025	22.24	22.29	22.12	22.19	22.05	0.50%	95,337
Jun 26, 2025	22.05	22.21	22.01	22.08	21.94	-0.54%	64,604
Jun 25, 2025	22.16	22.24	22.14	22.20	21.92	0.50%	48,839
Jun 24, 2025	21.85	22.22	21.85	22.09	21.81	0.23%	45,980
Jun 23, 2025	21.91	22.09	21.87	22.04	21.77	0.87%	75,996
Jun 20, 2025	22.00	22.20	21.85	21.85	21.58	-1.31%	60,022
Jun 18, 2025	22.27	22.27	22.04	22.14	21.86	0.27%	45,535
Jun 17, 2025	22.00	22.19	22.00	22.08	21.80	-0.32%	36,024
Jun 16, 2025	22.01	22.23	22.01	22.15	21.87	0.64%	45,805
Jun 13, 2025	22.08	22.18	22.00	22.01	21.74	-0.84%	52,012
Jun 12, 2025	22.15	22.26	22.04	22.20	21.92	0.07%	64,451
Jun 11, 2025	22.19	22.35	22.15	22.18	21.90	-0.31%	44,271
Jun 10, 2025	22.16	22.25	22.07	22.25	21.97	0.36%	59,319
Jun 9, 2025	22.28	22.28	22.04	22.17	21.89	-0.14%	83,900
Jun 6, 2025	22.22	22.22	21.97	22.20	21.92	0.54%	54,814
Jun 5, 2025	22.20	22.20	21.90	22.08	21.80	-0.14%	52,895
Jun 4, 2025	22.16	22.16	21.92	22.11	21.83	0.41%	67,324
Jun 3, 2025	21.85	22.02	21.75	22.02	21.75	0.82%	73,112
Jun 2, 2025	21.72	21.84	21.58	21.84	21.57	-0.05%	103,822
May 30, 2025	21.65	21.85	21.53	21.85	21.58	0.92%	126,433
May 29, 2025	21.52	21.95	21.52	21.65	21.38	-1.05%	74,145
May 28, 2025	21.90	21.96	21.80	21.88	21.47	-0.09%	83,943
May 27, 2025	21.71	21.90	21.64	21.90	21.49	1.15%	49,505
May 23, 2025	21.43	21.68	21.38	21.65	21.24	0.14%	30,381
May 22, 2025	21.69	21.75	21.43	21.62	21.21	-0.18%	41,864
May 21, 2025	21.67	21.84	21.53	21.66	21.25	-0.18%	71,353