HashiCorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	42.50	42.53	41.76	42.26	42.26	-1.68%	1,961,433
Jul 31, 2025	43.27	43.45	42.87	42.98	42.98	-1.26%	1,713,962
Jul 30, 2025	43.98	44.15	43.25	43.53	43.53	-0.55%	1,760,150
Jul 29, 2025	44.21	44.21	43.68	43.77	43.77	-0.52%	1,383,497
Jul 28, 2025	44.12	44.13	43.85	44.00	44.00	-	1,461,848
Jul 25, 2025	43.94	44.04	43.61	44.00	44.00	0.55%	1,134,474
Jul 24, 2025	44.31	44.31	43.76	43.76	43.76	-1.60%	1,098,930
Jul 23, 2025	44.27	44.50	44.11	44.47	44.47	1.09%	2,379,880
Jul 22, 2025	43.55	44.13	43.55	43.99	43.99	1.10%	1,780,465
Jul 21, 2025	43.90	43.98	43.49	43.51	43.51	-0.18%	1,609,303
Jul 18, 2025	44.21	44.27	43.52	43.59	43.59	-0.89%	1,525,813
Jul 17, 2025	43.47	44.10	43.40	43.98	43.98	1.20%	1,240,035
Jul 16, 2025	43.41	43.54	42.78	43.46	43.46	0.60%	1,882,506
Jul 15, 2025	44.20	44.31	43.18	43.20	43.20	-2.02%	1,614,457
Jul 14, 2025	43.89	44.11	43.78	44.09	44.09	0.30%	1,960,099
Jul 11, 2025	44.16	44.21	43.88	43.96	43.96	-1.08%	1,887,087
Jul 10, 2025	44.03	44.75	44.02	44.44	44.44	0.98%	6,510,585
Jul 9, 2025	43.85	44.03	43.49	44.01	44.01	0.73%	2,147,689
Jul 8, 2025	43.41	43.93	43.40	43.69	43.69	0.83%	1,202,911
Jul 7, 2025	43.79	44.09	43.14	43.33	43.33	-1.70%	2,093,015
Jul 3, 2025	44.00	44.18	43.95	44.08	44.08	0.62%	681,733
Jul 2, 2025	43.31	43.84	43.13	43.81	43.81	1.27%	1,830,754
Jul 1, 2025	42.39	43.81	42.32	43.26	43.26	1.55%	2,553,422
Jun 30, 2025	42.83	42.85	42.51	42.60	42.60	-0.12%	1,916,003
Jun 27, 2025	42.73	42.93	42.34	42.65	42.65	0.26%	1,496,599
Jun 26, 2025	42.06	42.57	42.05	42.54	42.54	1.45%	1,379,418
Jun 25, 2025	42.40	42.40	41.89	41.93	41.93	-0.92%	1,767,480
Jun 24, 2025	42.17	42.44	42.00	42.32	42.32	0.98%	1,941,886
Jun 23, 2025	41.28	41.92	40.99	41.91	41.91	0.84%	1,930,320
Jun 20, 2025	41.88	41.93	41.43	41.56	41.38	-0.10%	1,360,176
Jun 18, 2025	41.46	42.00	41.33	41.60	41.42	0.39%	1,892,059
Jun 17, 2025	41.55	41.82	41.43	41.44	41.26	-1.07%	1,441,392
Jun 16, 2025	41.88	42.15	41.69	41.89	41.71	1.01%	2,295,272
Jun 13, 2025	41.73	41.98	41.32	41.47	41.29	-1.96%	1,543,478
Jun 12, 2025	42.16	42.35	41.98	42.30	42.12	-0.31%	935,340
Jun 11, 2025	42.90	42.95	42.38	42.43	42.25	-0.59%	1,074,230
Jun 10, 2025	42.60	42.86	42.48	42.68	42.49	0.66%	1,677,282
Jun 9, 2025	42.31	42.66	42.16	42.40	42.22	1.02%	1,348,690
Jun 6, 2025	42.02	42.15	41.81	41.97	41.79	1.08%	820,014
Jun 5, 2025	41.56	41.75	41.21	41.52	41.34	-	1,388,605
Jun 4, 2025	41.65	41.75	41.46	41.52	41.34	-0.26%	909,587
Jun 3, 2025	40.99	41.71	40.84	41.63	41.45	1.66%	1,310,309
Jun 2, 2025	41.08	41.10	40.46	40.95	40.77	-0.36%	1,277,828
May 30, 2025	41.07	41.30	40.81	41.10	40.92	-0.44%	1,552,720
May 29, 2025	41.38	41.43	40.88	41.28	41.10	0.41%	1,190,333
May 28, 2025	41.60	41.64	41.05	41.11	40.93	-1.13%	903,954
May 27, 2025	41.13	41.61	40.86	41.58	41.40	2.54%	909,663
May 23, 2025	40.12	40.69	40.00	40.55	40.37	-0.56%	1,075,316
May 22, 2025	40.74	41.00	40.52	40.78	40.60	-0.10%	1,254,798
May 21, 2025	41.56	41.64	40.75	40.82	40.64	-2.79%	1,000,029