HashiCorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	2.88	2.88	2.61	2.85	2.84	-1.38%	42,509
Jul 31, 2025	2.90	2.95	2.89	2.89	2.89	-2.03%	1,674
Jul 30, 2025	2.87	2.95	2.87	2.95	2.95	1.72%	5,866
Jul 29, 2025	2.88	2.98	2.87	2.90	2.90	2.11%	9,386
Jul 28, 2025	2.89	2.97	2.84	2.84	2.84	-1.39%	8,813
Jul 25, 2025	2.90	2.95	2.86	2.88	2.88	-2.04%	6,752
Jul 24, 2025	2.94	2.98	2.89	2.94	2.94	-	13,268
Jul 23, 2025	2.87	2.95	2.87	2.94	2.94	1.38%	3,506
Jul 22, 2025	2.87	2.96	2.87	2.90	2.90	-0.68%	16,138
Jul 21, 2025	2.92	2.99	2.88	2.92	2.92	-	90,013
Jul 18, 2025	2.72	2.95	2.72	2.92	2.92	6.18%	17,465
Jul 17, 2025	2.62	2.78	2.58	2.75	2.75	4.96%	6,084
Jul 16, 2025	2.51	2.63	2.51	2.62	2.62	2.75%	12,651
Jul 15, 2025	2.55	2.60	2.52	2.55	2.55	-	48,395
Jul 14, 2025	2.55	2.64	2.50	2.55	2.55	-	6,987
Jul 11, 2025	2.55	2.59	2.55	2.55	2.55	-	4,294
Jul 10, 2025	2.50	2.64	2.50	2.55	2.55	1.19%	19,763
Jul 9, 2025	2.54	2.61	2.48	2.52	2.52	-0.79%	15,693
Jul 8, 2025	2.56	2.58	2.51	2.54	2.54	-0.78%	4,441
Jul 7, 2025	2.56	2.58	2.52	2.56	2.56	1.99%	17,191
Jul 4, 2025	2.43	2.53	2.43	2.51	2.51	-0.79%	10,905
Jul 3, 2025	2.47	2.53	2.45	2.53	2.53	1.20%	6,502
Jul 2, 2025	2.51	2.56	2.48	2.50	2.50	-1.96%	9,406
Jul 1, 2025	2.56	2.56	2.51	2.55	2.55	-0.39%	3,223
Jun 30, 2025	2.59	2.59	2.59	2.56	2.56	-	31,506
Jun 27, 2025	2.50	2.57	2.46	2.56	2.56	2.40%	15,917
Jun 26, 2025	2.48	2.56	2.45	2.50	2.50	-0.79%	29,084
Jun 25, 2025	2.44	2.53	2.40	2.52	2.52	3.28%	24,443
Jun 24, 2025	2.39	2.55	2.37	2.44	2.44	0.83%	82,682
Jun 23, 2025	2.50	2.50	2.39	2.42	2.42	-4.35%	9,353
Jun 20, 2025	2.37	2.53	2.37	2.53	2.53	4.98%	22,213
Jun 19, 2025	2.50	2.51	2.34	2.41	2.41	-4.37%	20,355
Jun 18, 2025	2.47	2.55	2.47	2.52	2.52	0.40%	9,229
Jun 17, 2025	2.47	2.56	2.40	2.51	2.51	-1.95%	181,427
Jun 16, 2025	2.52	2.60	2.45	2.56	2.56	2.81%	55,469
Jun 13, 2025	2.45	2.55	2.43	2.49	2.49	0.40%	14,985
Jun 12, 2025	2.56	2.63	2.48	2.48	2.48	-6.06%	6,002
Jun 11, 2025	2.44	2.68	2.42	2.64	2.64	1.54%	36,733
Jun 10, 2025	2.51	2.74	2.49	2.60	2.60	0.39%	197,074
Jun 9, 2025	2.63	2.63	2.42	2.59	2.59	-0.38%	21,370
Jun 6, 2025	2.66	2.66	2.56	2.60	2.60	-2.26%	19,815
Jun 5, 2025	2.59	2.69	2.54	2.66	2.66	2.70%	28,343
Jun 4, 2025	2.28	2.72	2.28	2.59	2.59	14.10%	230,865
Jun 3, 2025	2.30	2.32	2.27	2.27	2.27	-2.16%	65,203
Jun 2, 2025	2.31	2.32	2.31	2.32	2.32	0.43%	81,677
May 30, 2025	2.29	2.34	2.24	2.31	2.31	-2.12%	33,110
May 29, 2025	2.29	2.39	2.29	2.36	2.36	2.16%	18,421
May 28, 2025	2.22	2.43	2.22	2.31	2.31	-1.70%	21,595
May 27, 2025	2.33	2.41	2.32	2.35	2.35	-1.67%	16,905
May 26, 2025	2.35	2.43	2.29	2.39	2.39	1.70%	51,023