HashiCorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	18.54	18.57	18.48	18.54	18.54	1.20%	333,963
Jul 31, 2025	18.32	18.36	18.30	18.32	18.32	-0.11%	224,733
Jul 30, 2025	18.42	18.47	18.34	18.34	18.34	-1.03%	495,857
Jul 29, 2025	18.50	18.55	18.50	18.53	18.53	-0.32%	264,438
Jul 28, 2025	18.66	18.67	18.58	18.59	18.59	-0.85%	256,183
Jul 25, 2025	18.74	18.79	18.73	18.75	18.75	-0.32%	325,766
Jul 24, 2025	18.84	18.91	18.80	18.81	18.81	-0.24%	115,034
Jul 23, 2025	18.80	18.86	18.78	18.86	18.86	0.13%	106,959
Jul 22, 2025	18.74	18.83	18.73	18.83	18.83	0.56%	166,095
Jul 21, 2025	18.69	18.76	18.67	18.73	18.73	0.64%	174,856
Jul 18, 2025	18.66	18.68	18.60	18.61	18.61	0.19%	88,511
Jul 17, 2025	18.55	18.58	18.54	18.57	18.57	-0.32%	200,887
Jul 16, 2025	18.56	18.75	18.53	18.63	18.63	0.22%	403,921
Jul 15, 2025	18.67	18.68	18.56	18.59	18.59	-0.43%	147,426
Jul 14, 2025	18.71	18.73	18.67	18.67	18.67	-0.21%	195,375
Jul 11, 2025	18.75	18.76	18.71	18.71	18.71	-0.27%	146,627
Jul 10, 2025	18.75	18.78	18.72	18.76	18.76	-0.21%	193,125
Jul 9, 2025	18.79	18.80	18.77	18.80	18.80	0.11%	220,066
Jul 8, 2025	18.76	18.80	18.73	18.78	18.78	-0.05%	107,148
Jul 7, 2025	18.81	18.83	18.75	18.79	18.79	-0.32%	186,685
Jul 3, 2025	18.87	18.91	18.84	18.85	18.85	-0.32%	154,369
Jul 2, 2025	18.88	18.93	18.85	18.91	18.91	-0.05%	260,689
Jul 1, 2025	18.95	18.98	18.89	18.92	18.92	0.05%	309,440
Jun 30, 2025	18.83	18.92	18.82	18.91	18.91	0.53%	179,116
Jun 27, 2025	18.84	18.84	18.77	18.81	18.81	-0.11%	121,576
Jun 26, 2025	18.82	18.87	18.80	18.83	18.83	0.48%	221,529
Jun 25, 2025	18.67	18.75	18.65	18.74	18.74	0.21%	106,667
Jun 24, 2025	18.66	18.73	18.64	18.70	18.70	0.59%	125,648
Jun 23, 2025	18.42	18.60	18.42	18.59	18.59	0.32%	253,077
Jun 20, 2025	18.55	18.56	18.51	18.53	18.53	0.22%	247,578
Jun 18, 2025	18.54	18.58	18.48	18.49	18.49	-0.16%	157,540
Jun 17, 2025	18.65	18.65	18.51	18.52	18.52	-0.70%	183,304
Jun 16, 2025	18.72	18.74	18.64	18.65	18.65	-0.05%	148,115
Jun 13, 2025	18.61	18.67	18.58	18.66	18.66	-0.21%	244,680
Jun 12, 2025	18.70	18.72	18.67	18.70	18.70	0.75%	325,995
Jun 11, 2025	18.51	18.59	18.51	18.56	18.56	0.43%	153,723
Jun 10, 2025	18.53	18.53	18.48	18.48	18.48	-0.11%	96,019
Jun 9, 2025	18.45	18.52	18.45	18.50	18.50	0.22%	159,670
Jun 6, 2025	18.46	18.49	18.44	18.46	18.46	-0.38%	310,288
Jun 5, 2025	18.58	18.60	18.52	18.53	18.53	0.05%	481,868
Jun 4, 2025	18.49	18.55	18.47	18.52	18.52	0.49%	192,520
Jun 3, 2025	18.47	18.49	18.43	18.43	18.43	-0.65%	268,418
Jun 2, 2025	18.48	18.56	18.48	18.55	18.55	0.76%	227,858
May 30, 2025	18.39	18.43	18.37	18.41	18.41	-0.05%	105,659
May 29, 2025	18.40	18.45	18.39	18.42	18.42	0.55%	182,005
May 28, 2025	18.35	18.37	18.31	18.32	18.32	-0.33%	76,956
May 27, 2025	18.45	18.45	18.37	18.38	18.38	-0.54%	245,834
May 23, 2025	18.38	18.48	18.38	18.48	18.48	0.98%	254,984
May 22, 2025	18.33	18.35	18.29	18.30	18.30	-0.33%	167,341
May 21, 2025	18.37	18.43	18.36	18.36	18.36	0.27%	225,166