HashiCorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.93	0.93	0.90	0.90	0.90	-1.10%	33,650
Jul 31, 2025	0.91	0.91	0.90	0.91	0.91	-0.55%	357,185
Jul 30, 2025	0.95	0.95	0.90	0.92	0.92	-2.66%	109,100
Jul 29, 2025	0.95	0.95	0.91	0.94	0.94	-2.08%	482,024
Jul 28, 2025	0.94	0.97	0.94	0.96	0.96	-1.03%	191,777
Jul 25, 2025	0.96	0.97	0.96	0.97	0.97	0.52%	237,544
Jul 24, 2025	0.94	0.97	0.92	0.97	0.97	3.76%	239,517
Jul 23, 2025	0.93	0.95	0.92	0.93	0.93	-2.11%	118,109
Jul 22, 2025	0.94	0.95	0.91	0.95	0.95	0.53%	665,005
Jul 21, 2025	0.94	0.95	0.94	0.95	0.95	1.61%	170,402
Jul 18, 2025	0.93	0.94	0.90	0.93	0.93	-	276,570
Jul 17, 2025	0.98	0.98	0.92	0.93	0.93	-	98,217
Jul 16, 2025	0.98	1.00	0.91	0.93	0.93	-5.10%	185,653
Jul 15, 2025	0.94	0.99	0.93	0.98	0.98	5.38%	294,339
Jul 14, 2025	0.86	0.93	0.86	0.93	0.93	9.41%	2,507,143
Jul 11, 2025	0.85	0.85	0.85	0.85	0.85	-	-
Jul 10, 2025	0.85	0.85	0.85	0.85	0.85	-	-
Jul 9, 2025	0.87	0.87	0.85	0.85	0.85	-0.82%	83,340
Jul 8, 2025	0.86	0.86	0.86	0.86	0.86	-1.49%	43,893
Jul 7, 2025	0.85	0.90	0.85	0.87	0.87	1.75%	33,266
Jul 4, 2025	0.85	0.86	0.85	0.86	0.86	-	34,856
Jul 3, 2025	0.85	0.86	0.85	0.86	0.86	0.59%	126,628
Jul 2, 2025	0.85	0.85	0.82	0.85	0.85	1.80%	18,174
Jul 1, 2025	0.81	0.84	0.80	0.84	0.84	-0.60%	24,631
Jun 30, 2025	0.84	0.84	0.84	0.84	0.84	-	37,689
Jun 27, 2025	0.85	0.85	0.84	0.84	0.84	-1.18%	54,209
Jun 26, 2025	0.82	0.88	0.82	0.85	0.85	3.66%	53,234
Jun 25, 2025	0.79	0.82	0.79	0.82	0.82	-	44,688
Jun 24, 2025	0.79	0.84	0.79	0.82	0.82	1.86%	45,257
Jun 23, 2025	0.76	0.81	0.76	0.81	0.81	-4.17%	84,543
Jun 20, 2025	0.84	0.84	0.84	0.84	0.84	-0.59%	6
Jun 19, 2025	0.85	0.85	0.85	0.85	0.85	-	-
Jun 18, 2025	0.85	0.85	0.84	0.85	0.85	1.81%	35,859
Jun 17, 2025	0.80	0.83	0.77	0.83	0.83	3.75%	141,730
Jun 16, 2025	0.83	0.83	0.80	0.80	0.80	-3.61%	12,317
Jun 13, 2025	0.82	0.86	0.80	0.83	0.83	-4.60%	103,282
Jun 12, 2025	0.81	0.87	0.81	0.87	0.87	4.19%	25,781
Jun 11, 2025	0.83	0.84	0.83	0.84	0.84	-4.02%	3,718
Jun 10, 2025	0.85	0.88	0.84	0.87	0.87	0.58%	117,766
Jun 6, 2025	0.85	0.87	0.83	0.87	0.87	-1.70%	25,438
Jun 5, 2025	0.87	0.88	0.85	0.88	0.88	1.15%	8,519
Jun 4, 2025	0.89	0.89	0.86	0.87	0.87	1.75%	2,413
Jun 3, 2025	0.86	0.86	0.86	0.86	0.86	-	-
Jun 2, 2025	0.92	0.92	0.85	0.86	0.86	-7.07%	51,122
May 30, 2025	0.91	0.92	0.91	0.92	0.92	2.22%	148,479
May 29, 2025	0.91	0.92	0.88	0.90	0.90	4.05%	182,925
May 28, 2025	0.88	0.88	0.86	0.87	0.87	0.58%	79,181
May 27, 2025	0.89	0.89	0.86	0.86	0.86	-1.71%	39,176
May 26, 2025	0.86	0.88	0.86	0.88	0.88	-0.57%	53,368
May 23, 2025	0.88	0.89	0.86	0.88	0.88	-	125,702