HashiCorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.40	0.40	0.39	0.40	0.40	-1.25%	90,356
Jul 31, 2025	0.40	0.40	0.39	0.40	0.40	-	422,250
Jul 30, 2025	0.40	0.40	0.39	0.40	0.40	1.27%	447,019
Jul 29, 2025	0.39	0.40	0.38	0.40	0.40	1.28%	165,912
Jul 28, 2025	0.38	0.39	0.38	0.39	0.39	2.63%	66,911
Jul 27, 2025	0.38	0.38	0.38	0.38	0.38	-	5,000
Jul 25, 2025	0.38	0.39	0.38	0.38	0.38	-	68,544
Jul 24, 2025	0.39	0.39	0.38	0.38	0.38	-1.30%	232,577
Jul 23, 2025	0.38	0.40	0.38	0.39	0.39	-1.28%	390,465
Jul 22, 2025	0.39	0.40	0.38	0.39	0.39	1.30%	73,679
Jul 21, 2025	0.38	0.40	0.38	0.39	0.39	-	73,716
Jul 18, 2025	0.38	0.39	0.37	0.39	0.39	-	391,818
Jul 17, 2025	0.40	0.40	0.39	0.39	0.39	-2.53%	33,806
Jul 16, 2025	0.38	0.40	0.38	0.40	0.40	1.28%	304,748
Jul 15, 2025	0.39	0.39	0.38	0.39	0.39	-	431,031
Jul 14, 2025	0.39	0.40	0.38	0.39	0.39	-	26,553
Jul 11, 2025	0.39	0.40	0.39	0.39	0.39	-2.50%	373,339
Jul 10, 2025	0.39	0.40	0.39	0.40	0.40	-	267,480
Jul 9, 2025	0.40	0.40	0.39	0.40	0.40	-	335,086
Jul 8, 2025	0.39	0.40	0.39	0.40	0.40	1.27%	202,831
Jul 7, 2025	0.39	0.40	0.39	0.40	0.40	-1.25%	346,870
Jul 4, 2025	0.39	0.40	0.38	0.40	0.40	2.56%	379,674
Jul 3, 2025	0.38	0.39	0.37	0.39	0.39	2.63%	1,176,046
Jul 2, 2025	0.38	0.39	0.37	0.38	0.38	1.33%	509,879
Jul 1, 2025	0.37	0.39	0.37	0.38	0.38	2.74%	178,674
Jun 30, 2025	0.36	0.37	0.36	0.37	0.37	2.82%	230,421
Jun 27, 2025	0.36	0.38	0.35	0.36	0.36	-1.39%	1,873,927
Jun 26, 2025	0.36	0.37	0.35	0.36	0.36	2.86%	1,806,755
Jun 25, 2025	0.39	0.39	0.35	0.35	0.35	-11.39%	1,863,172
Jun 24, 2025	0.41	0.41	0.39	0.40	0.40	-3.66%	1,543,200
Jun 23, 2025	0.40	0.41	0.40	0.41	0.41	-	260,062
Jun 20, 2025	0.41	0.41	0.40	0.41	0.41	1.23%	518,918
Jun 19, 2025	0.41	0.41	0.40	0.41	0.41	-	710,752
Jun 18, 2025	0.40	0.41	0.39	0.41	0.41	-	485,552
Jun 17, 2025	0.39	0.41	0.39	0.41	0.41	1.25%	346,548
Jun 16, 2025	0.38	0.40	0.38	0.40	0.40	2.56%	538,196
Jun 13, 2025	0.38	0.39	0.38	0.39	0.39	-	61,572
Jun 12, 2025	0.39	0.40	0.38	0.39	0.39	-2.50%	366,070
Jun 11, 2025	0.38	0.40	0.36	0.40	0.40	6.67%	1,349,512
Jun 10, 2025	0.38	0.38	0.36	0.38	0.38	-1.32%	332,486
Jun 6, 2025	0.38	0.38	0.37	0.38	0.38	-	164,298
Jun 5, 2025	0.38	0.39	0.38	0.38	0.38	-3.80%	1,172,559
Jun 4, 2025	0.39	0.40	0.39	0.40	0.40	-	306,537
Jun 3, 2025	0.40	0.40	0.39	0.40	0.40	-1.25%	973,815
Jun 2, 2025	0.39	0.40	0.39	0.40	0.40	1.27%	466,096
May 30, 2025	0.40	0.40	0.39	0.40	0.40	-1.25%	763,357
May 29, 2025	0.40	0.41	0.39	0.40	0.40	-	2,886,319
May 28, 2025	0.40	0.40	0.39	0.40	0.40	5.26%	707,243
May 27, 2025	0.40	0.40	0.38	0.38	0.38	-2.56%	204,596
May 26, 2025	0.40	0.41	0.39	0.39	0.39	-	860,473