HashiCorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	40.43	40.43	40.09	40.23	40.23	-1.52%	84,191
Jul 31, 2025	41.36	41.43	40.85	40.85	40.85	-0.41%	65,662
Jul 30, 2025	41.17	41.24	40.87	41.02	41.02	-0.10%	94,971
Jul 29, 2025	41.32	41.33	41.04	41.06	41.06	-0.32%	64,862
Jul 28, 2025	41.25	41.29	41.15	41.19	41.19	-0.07%	72,760
Jul 25, 2025	41.06	41.25	41.06	41.22	41.22	0.40%	56,951
Jul 24, 2025	41.05	41.14	41.01	41.06	41.06	0.21%	142,486
Jul 23, 2025	40.80	40.98	40.73	40.97	40.97	0.69%	42,128
Jul 22, 2025	40.66	40.72	40.51	40.69	40.69	0.05%	26,431
Jul 21, 2025	40.70	40.87	40.67	40.67	40.67	0.22%	37,926
Jul 18, 2025	40.75	40.75	40.52	40.58	40.58	-0.25%	48,314
Jul 17, 2025	40.41	40.68	40.41	40.68	40.68	0.69%	27,600
Jul 16, 2025	40.30	40.40	40.11	40.40	40.40	0.50%	56,974
Jul 15, 2025	40.62	40.62	40.20	40.20	40.20	-0.64%	40,080
Jul 14, 2025	40.32	40.46	40.21	40.46	40.46	0.55%	87,406
Jul 11, 2025	40.29	40.39	40.20	40.24	40.24	-0.69%	73,684
Jul 10, 2025	40.37	40.52	40.30	40.52	40.52	0.60%	38,022
Jul 9, 2025	40.28	40.39	40.16	40.28	40.28	0.57%	63,928
Jul 8, 2025	40.19	40.20	40.05	40.05	40.05	-0.22%	78,844
Jul 7, 2025	40.31	40.35	39.97	40.14	40.14	-0.79%	58,969
Jul 3, 2025	40.28	40.50	40.28	40.46	40.46	0.90%	52,876
Jul 2, 2025	39.92	40.12	39.88	40.10	40.10	0.25%	134,853
Jul 1, 2025	39.93	40.01	39.83	40.00	40.00	-0.15%	208,034
Jun 30, 2025	39.90	40.07	39.83	40.06	40.06	0.53%	97,923
Jun 27, 2025	39.69	39.87	39.54	39.85	39.85	0.33%	55,109
Jun 26, 2025	39.58	39.73	39.49	39.72	39.58	0.76%	62,173
Jun 25, 2025	39.50	39.50	39.36	39.42	39.29	0.03%	39,746
Jun 24, 2025	39.24	39.45	39.20	39.41	39.28	1.44%	81,719
Jun 23, 2025	38.52	38.96	38.47	38.85	38.72	0.94%	75,099
Jun 20, 2025	38.82	38.88	38.47	38.49	38.36	-0.49%	130,110
Jun 18, 2025	38.69	38.91	38.64	38.68	38.55	0.23%	53,614
Jun 17, 2025	38.82	38.93	38.59	38.59	38.46	-0.87%	71,618
Jun 16, 2025	38.91	39.10	38.87	38.93	38.80	0.93%	109,578
Jun 13, 2025	38.75	38.91	38.54	38.57	38.44	-1.31%	102,258
Jun 12, 2025	38.86	39.08	38.80	39.08	38.95	0.41%	99,381
Jun 11, 2025	39.05	39.14	38.81	38.92	38.79	-0.21%	173,382
Jun 10, 2025	38.84	39.04	38.81	39.00	38.87	0.41%	76,173
Jun 9, 2025	38.74	38.89	38.74	38.84	38.71	0.31%	104,161
Jun 6, 2025	38.76	38.87	38.65	38.72	38.59	0.96%	185,006
Jun 5, 2025	38.62	38.76	38.26	38.35	38.22	-0.65%	196,624
Jun 4, 2025	38.61	38.69	38.55	38.60	38.47	0.21%	45,706
Jun 3, 2025	38.31	38.61	38.28	38.52	38.39	0.50%	128,368
Jun 2, 2025	38.09	38.33	37.84	38.33	38.20	0.47%	201,231
May 30, 2025	38.09	38.18	37.75	38.15	38.02	-0.05%	65,626
May 29, 2025	38.28	38.28	37.98	38.17	38.04	0.32%	35,565
May 28, 2025	38.29	38.30	37.96	38.05	37.92	-0.47%	61,985
May 27, 2025	37.79	38.23	37.79	38.23	38.10	2.25%	58,584
May 23, 2025	37.26	37.58	37.24	37.39	37.26	-0.93%	69,218
May 22, 2025	37.61	37.90	37.61	37.74	37.61	0.21%	133,577
May 21, 2025	38.07	38.26	37.60	37.66	37.53	-1.54%	129,610