HashiCorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	2.28	2.30	2.11	2.30	2.30	-0.43%	19,481
Jul 31, 2025	2.29	2.31	2.28	2.31	2.31	0.87%	38,370
Jul 30, 2025	2.30	2.30	2.26	2.29	2.29	-0.43%	190,109
Jul 29, 2025	2.28	2.30	2.26	2.30	2.30	1.32%	7,989
Jul 28, 2025	2.26	2.29	2.22	2.27	2.27	-1.30%	20,300
Jul 25, 2025	2.28	2.30	2.28	2.30	2.30	-	7,500
Jul 24, 2025	2.30	2.33	2.25	2.30	2.30	-	17,974
Jul 23, 2025	2.29	2.30	2.29	2.30	2.30	-1.29%	10,742
Jul 22, 2025	2.30	2.33	2.28	2.33	2.33	1.30%	6,545
Jul 21, 2025	2.32	2.33	2.25	2.30	2.30	-0.86%	24,907
Jul 20, 2025	2.32	2.32	2.32	2.32	2.32	0.43%	2
Jul 18, 2025	2.29	2.32	2.29	2.31	2.31	0.87%	9,607
Jul 17, 2025	2.29	2.29	2.29	2.29	2.29	-0.43%	1,409
Jul 16, 2025	2.29	2.30	2.27	2.30	2.30	0.44%	11,949
Jul 15, 2025	2.30	2.30	2.29	2.29	2.29	-1.72%	5,842
Jul 14, 2025	2.30	2.33	2.27	2.33	2.33	1.75%	19,509
Jul 11, 2025	2.32	2.32	2.28	2.29	2.29	-1.29%	2,308
Jul 10, 2025	2.34	2.34	2.32	2.32	2.32	-0.85%	1,438
Jul 9, 2025	2.30	2.49	2.27	2.34	2.34	1.74%	29,917
Jul 8, 2025	2.30	2.30	2.28	2.30	2.30	-0.86%	13,115
Jul 7, 2025	2.31	2.32	2.30	2.32	2.32	0.87%	9,212
Jul 4, 2025	2.30	2.30	2.29	2.30	2.30	-	10,173
Jul 3, 2025	2.31	2.33	2.25	2.30	2.30	-0.43%	21,107
Jul 2, 2025	2.31	2.32	2.29	2.31	2.31	-	18,951
Jul 1, 2025	2.32	2.32	2.29	2.31	2.31	0.87%	20,084
Jun 30, 2025	2.30	2.30	2.28	2.29	2.29	-1.29%	15,117
Jun 27, 2025	2.27	2.32	2.26	2.32	2.32	3.11%	5,956
Jun 26, 2025	2.23	2.29	2.23	2.25	2.25	0.90%	21,724
Jun 25, 2025	2.23	2.26	2.22	2.23	2.23	0.45%	5,648
Jun 24, 2025	2.24	2.24	2.12	2.22	2.22	-0.45%	14,605
Jun 23, 2025	2.27	2.27	2.20	2.23	2.23	-1.76%	21,177
Jun 20, 2025	2.27	2.27	2.27	2.27	2.27	-1.73%	2,300
Jun 19, 2025	2.32	2.32	2.27	2.31	2.31	-1.70%	12,571
Jun 18, 2025	2.30	2.35	2.28	2.35	2.35	1.29%	16,944
Jun 17, 2025	2.33	2.33	2.30	2.32	2.32	-0.43%	20,308
Jun 16, 2025	2.32	2.33	2.30	2.33	2.33	-	12,078
Jun 13, 2025	2.33	2.33	2.32	2.33	2.33	-	16,037
Jun 12, 2025	2.35	2.35	2.33	2.33	2.33	-	9,096
Jun 11, 2025	2.35	2.35	2.33	2.33	2.33	-	1,782
Jun 10, 2025	2.34	2.35	2.33	2.33	2.33	-	5,068
Jun 6, 2025	2.31	2.33	2.30	2.33	2.33	2.19%	29,089
Jun 5, 2025	2.31	2.31	2.27	2.28	2.28	-0.87%	12,231
Jun 4, 2025	2.34	2.34	2.30	2.30	2.30	0.88%	16,411
Jun 3, 2025	2.28	2.28	2.28	2.28	2.28	-	-
Jun 2, 2025	2.29	2.30	2.27	2.28	2.28	-4.60%	11,056
May 30, 2025	2.34	2.39	2.32	2.39	2.39	6.70%	5,261
May 29, 2025	2.24	2.24	2.24	2.24	2.24	-	-
May 28, 2025	2.30	2.30	2.21	2.24	2.24	-2.61%	25,803
May 27, 2025	2.21	2.37	2.20	2.30	2.30	7.48%	131,667
May 26, 2025	2.08	2.20	2.08	2.14	2.14	1.90%	11,343