HashiCorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	2.10	2.10	2.03	2.03	2.03	-	23,809
Jul 31, 2025	2.16	2.18	2.03	2.03	2.03	-6.02%	142,517
Jul 30, 2025	2.16	2.20	2.11	2.16	2.16	-0.92%	180,295
Jul 29, 2025	2.20	2.20	2.03	2.18	2.18	-0.91%	229,450
Jul 28, 2025	2.13	2.20	2.13	2.20	2.20	2.80%	14,106
Jul 25, 2025	2.20	2.22	2.10	2.14	2.14	-3.17%	70,999
Jul 24, 2025	2.25	2.25	2.15	2.21	2.21	-1.78%	11,941
Jul 23, 2025	2.05	2.28	2.05	2.25	2.25	7.66%	78,201
Jul 22, 2025	2.15	2.15	2.03	2.09	2.09	-2.79%	94,356
Jul 21, 2025	2.31	2.31	2.15	2.15	2.15	-6.93%	148,733
Jul 18, 2025	2.35	2.36	2.26	2.31	2.31	-1.70%	42,338
Jul 17, 2025	2.25	2.35	2.18	2.35	2.35	6.33%	57,720
Jul 16, 2025	2.16	2.37	2.15	2.21	2.21	1.84%	57,212
Jul 15, 2025	2.15	2.22	2.15	2.17	2.17	0.93%	17,346
Jul 14, 2025	2.20	2.25	2.06	2.15	2.15	-2.27%	95,526
Jul 11, 2025	2.34	2.35	2.20	2.20	2.20	-5.98%	20,569
Jul 10, 2025	2.20	2.35	2.20	2.34	2.34	4.93%	76,614
Jul 9, 2025	2.40	2.40	2.20	2.23	2.23	-8.23%	139,643
Jul 8, 2025	2.41	2.43	2.25	2.43	2.43	1.25%	118,592
Jul 7, 2025	2.29	2.40	2.16	2.40	2.40	4.80%	164,165
Jul 4, 2025	2.23	2.29	2.14	2.29	2.29	2.69%	130,060
Jul 3, 2025	2.39	2.39	2.21	2.23	2.23	-7.85%	122,074
Jul 2, 2025	2.48	2.49	2.42	2.42	2.42	-1.63%	25,914
Jul 1, 2025	2.34	2.46	2.34	2.46	2.46	5.13%	55,568
Jun 30, 2025	2.30	2.41	2.30	2.34	2.34	1.74%	24,190
Jun 27, 2025	2.37	2.40	2.25	2.30	2.30	-4.17%	64,012
Jun 26, 2025	2.49	2.50	2.18	2.40	2.40	-3.61%	158,067
Jun 25, 2025	2.68	2.78	2.49	2.49	2.49	-6.04%	180,059
Jun 24, 2025	2.47	2.65	2.47	2.65	2.65	7.29%	118,818
Jun 23, 2025	2.68	2.68	2.25	2.47	2.47	-6.79%	217,144
Jun 20, 2025	2.35	2.71	2.35	2.65	2.65	14.72%	269,416
Jun 19, 2025	2.10	2.35	2.10	2.31	2.31	12.68%	243,210
Jun 18, 2025	2.20	2.22	2.00	2.05	2.05	-8.48%	160,696
Jun 17, 2025	2.05	2.24	1.97	2.24	2.24	10.89%	164,464
Jun 16, 2025	1.77	2.02	1.76	2.02	2.02	13.48%	148,204
Jun 13, 2025	1.77	1.81	1.66	1.78	1.78	2.30%	119,151
Jun 12, 2025	1.82	1.82	1.74	1.74	1.74	-4.40%	84,898
Jun 11, 2025	1.66	1.84	1.64	1.82	1.82	10.98%	138,118
Jun 10, 2025	1.54	1.96	1.54	1.64	1.64	9.33%	461,964
Jun 6, 2025	1.53	1.54	1.50	1.50	1.50	-1.96%	69,688
Jun 5, 2025	1.52	1.54	1.52	1.53	1.53	0.66%	28,201
Jun 4, 2025	1.55	1.55	1.52	1.52	1.52	-1.94%	69,126
Jun 3, 2025	1.54	1.56	1.53	1.55	1.55	0.65%	44,305
Jun 2, 2025	1.57	1.57	1.54	1.54	1.54	-1.91%	20,028
May 30, 2025	1.54	1.57	1.54	1.57	1.57	1.95%	13,815
May 29, 2025	1.57	1.58	1.54	1.54	1.54	-1.91%	6,276
May 28, 2025	1.55	1.61	1.55	1.57	1.57	3.29%	34,424
May 27, 2025	1.56	1.61	1.52	1.52	1.52	-1.30%	15,732
May 26, 2025	1.51	1.56	1.51	1.54	1.54	1.99%	13,619
May 23, 2025	1.56	1.61	1.50	1.51	1.51	-3.21%	32,017