HashiCorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.83	0.84	0.81	0.81	0.81	-	95,232
Jul 31, 2025	0.81	0.84	0.81	0.81	0.81	-	70,300
Jul 30, 2025	0.81	0.82	0.81	0.81	0.81	-	57,200
Jul 29, 2025	0.81	0.84	0.81	0.81	0.81	1.25%	78,220
Jul 25, 2025	0.83	0.83	0.80	0.80	0.80	-3.61%	96,601
Jul 24, 2025	0.82	0.84	0.81	0.83	0.83	1.22%	93,300
Jul 23, 2025	0.85	0.86	0.82	0.82	0.82	-2.38%	175,150
Jul 22, 2025	0.84	0.86	0.83	0.84	0.84	-	187,300
Jul 21, 2025	0.80	0.94	0.80	0.84	0.84	1.20%	4,584,820
Jul 18, 2025	0.83	0.83	0.80	0.83	0.83	-	6,601
Jul 17, 2025	0.80	0.83	0.80	0.83	0.83	1.22%	39,800
Jul 16, 2025	0.80	0.82	0.80	0.82	0.82	1.23%	18,900
Jul 15, 2025	0.80	0.82	0.80	0.81	0.81	1.25%	25,700
Jul 14, 2025	0.82	0.82	0.80	0.80	0.80	-2.44%	146,700
Jul 11, 2025	0.81	0.88	0.81	0.82	0.82	2.50%	255,800
Jul 9, 2025	0.82	0.82	0.80	0.80	0.80	-1.23%	16,201
Jul 8, 2025	0.84	0.87	0.81	0.81	0.81	-	107,000
Jul 7, 2025	0.79	0.81	0.77	0.81	0.81	-	11,200
Jul 4, 2025	0.79	0.82	0.79	0.81	0.81	-	20,300
Jul 3, 2025	0.76	0.85	0.76	0.81	0.81	3.85%	34,110
Jul 2, 2025	0.80	0.80	0.78	0.78	0.78	-2.50%	39,700
Jul 1, 2025	0.80	0.80	0.79	0.80	0.80	1.27%	4,300
Jun 30, 2025	0.77	0.80	0.76	0.79	0.79	-	26,900
Jun 27, 2025	0.80	0.80	0.77	0.79	0.79	-1.25%	24,200
Jun 26, 2025	0.80	0.80	0.77	0.80	0.80	3.90%	12,200
Jun 25, 2025	0.75	0.80	0.75	0.77	0.77	-3.75%	33,800
Jun 24, 2025	0.74	0.80	0.74	0.80	0.80	9.59%	32,400
Jun 23, 2025	0.79	0.79	0.71	0.73	0.73	-7.59%	26,100
Jun 20, 2025	0.74	0.79	0.72	0.79	0.79	-	31,700
Jun 19, 2025	0.77	0.79	0.76	0.79	0.79	5.33%	40,800
Jun 18, 2025	0.76	0.79	0.75	0.75	0.75	-1.32%	20,600
Jun 17, 2025	0.76	0.76	0.76	0.76	0.76	1.33%	80,000
Jun 16, 2025	0.73	0.75	0.73	0.75	0.75	-3.85%	52,600
Jun 13, 2025	0.77	0.78	0.77	0.78	0.78	-1.27%	35,000
Jun 12, 2025	0.79	0.79	0.79	0.79	0.79	1.28%	20,000
Jun 11, 2025	0.78	0.82	0.78	0.78	0.78	-	35,200
Jun 10, 2025	0.78	0.82	0.78	0.78	0.78	1.30%	70,100
Jun 9, 2025	0.78	0.79	0.77	0.77	0.77	-	93,600
Jun 6, 2025	0.79	0.80	0.77	0.77	0.77	-2.53%	188,900
Jun 5, 2025	0.80	0.80	0.78	0.79	0.79	-	126,010
Jun 4, 2025	0.79	0.80	0.79	0.79	0.79	-3.66%	111,100
May 30, 2025	0.80	0.82	0.79	0.82	0.82	-	7,362
May 29, 2025	0.80	0.82	0.80	0.82	0.82	2.50%	6,400
May 28, 2025	0.80	0.80	0.80	0.80	0.80	-	170,700
May 27, 2025	0.82	0.82	0.80	0.80	0.80	-3.61%	50,953
May 26, 2025	0.85	0.85	0.80	0.83	0.83	5.06%	139,600
May 23, 2025	0.79	0.81	0.77	0.79	0.79	-	47,800
May 22, 2025	0.83	0.83	0.79	0.79	0.79	-4.82%	2,405
May 21, 2025	0.81	0.83	0.81	0.83	0.83	2.47%	2,200
May 20, 2025	0.80	0.81	0.80	0.81	0.81	-	82,509