HashiCorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	53.80	54.50	52.60	52.90	52.90	-1.95%	78,618,302
Jul 31, 2025	56.00	56.00	53.75	53.95	53.95	-4.17%	102,427,596
Jul 30, 2025	56.40	57.20	55.75	56.30	56.30	-0.18%	68,830,779
Jul 29, 2025	56.35	56.50	55.55	56.40	56.40	-	52,075,515
Jul 28, 2025	54.75	57.65	54.60	56.40	56.40	3.49%	102,731,940
Jul 25, 2025	55.15	55.40	54.35	54.50	54.50	-1.62%	46,006,266
Jul 24, 2025	54.30	55.70	54.20	55.40	55.40	2.03%	73,852,097
Jul 23, 2025	54.00	54.85	53.80	54.30	54.30	1.50%	79,920,666
Jul 22, 2025	53.45	53.70	52.45	53.50	53.50	0.19%	42,448,239
Jul 21, 2025	52.95	53.50	52.50	53.40	53.40	1.04%	33,878,673
Jul 18, 2025	52.40	53.00	51.85	52.85	52.85	2.62%	42,283,495
Jul 17, 2025	52.05	52.30	51.25	51.50	51.50	-0.68%	32,274,494
Jul 16, 2025	52.60	52.95	51.75	51.85	51.85	-1.43%	46,206,660
Jul 15, 2025	53.20	53.85	51.90	52.60	52.60	-0.85%	57,199,689
Jul 14, 2025	52.95	54.00	52.85	53.05	53.05	0.38%	42,228,657
Jul 11, 2025	51.70	54.85	51.70	52.85	52.85	2.32%	124,580,768
Jul 10, 2025	49.50	51.75	49.20	51.65	51.65	4.34%	81,768,668
Jul 9, 2025	50.55	50.60	49.20	49.50	49.50	-2.37%	50,272,711
Jul 8, 2025	50.15	50.80	49.85	50.70	50.70	2.01%	43,363,137
Jul 7, 2025	49.85	50.00	49.40	49.70	49.70	-0.70%	32,597,617
Jul 4, 2025	49.80	50.85	48.70	50.05	50.05	-0.10%	57,325,315
Jul 3, 2025	50.55	50.85	49.75	50.10	50.10	-0.30%	39,489,103
Jul 2, 2025	50.60	50.70	49.95	50.25	50.25	0.80%	47,102,250
Jun 30, 2025	50.60	50.80	49.65	49.85	49.85	-1.09%	35,639,341
Jun 27, 2025	51.00	51.55	49.90	50.40	50.40	-1.27%	57,888,853
Jun 26, 2025	51.30	51.35	50.55	51.05	51.05	-0.78%	69,949,026
Jun 25, 2025	49.95	51.75	49.50	51.45	51.45	3.00%	110,944,576
Jun 24, 2025	47.90	50.10	47.90	49.95	49.95	5.16%	136,077,998
Jun 23, 2025	46.70	47.70	46.50	47.50	47.50	0.32%	28,376,757
Jun 20, 2025	46.00	47.70	45.85	47.35	47.35	2.93%	60,001,803
Jun 19, 2025	46.75	46.90	45.70	46.00	46.00	-2.23%	50,856,721
Jun 18, 2025	47.55	47.75	46.75	47.05	47.05	-1.57%	33,937,398
Jun 17, 2025	48.15	48.30	47.50	47.80	47.80	-0.73%	26,221,248
Jun 16, 2025	47.70	48.20	47.25	48.15	48.15	0.94%	41,134,390
Jun 13, 2025	48.30	48.55	47.50	47.70	47.70	-1.75%	50,139,179
Jun 12, 2025	48.50	49.50	47.95	48.55	48.55	-0.41%	68,273,985
Jun 11, 2025	47.45	48.90	47.40	48.75	48.75	2.74%	79,207,915
Jun 10, 2025	47.20	48.10	47.15	47.45	47.45	0.53%	59,744,467
Jun 9, 2025	46.05	47.20	46.00	47.20	47.20	3.28%	61,764,416
Jun 6, 2025	46.00	46.50	45.60	45.70	45.70	-0.65%	57,500,628
Jun 5, 2025	46.15	46.35	45.75	46.00	46.00	0.44%	63,190,541
Jun 4, 2025	46.10	46.20	45.40	45.80	45.80	-1.40%	62,190,591
Jun 3, 2025	45.85	46.65	45.70	46.45	46.45	1.86%	33,646,197
Jun 2, 2025	45.60	45.75	44.50	45.60	45.60	-1.19%	44,191,135
May 30, 2025	45.85	46.15	45.55	46.15	46.15	-0.54%	45,694,725
May 29, 2025	45.80	46.40	45.60	46.40	46.40	1.31%	28,961,299
May 28, 2025	46.20	46.55	45.55	45.80	45.80	-0.87%	26,054,763
May 27, 2025	46.00	46.40	45.80	46.20	46.20	1.09%	29,067,001
May 26, 2025	45.70	46.90	45.65	45.70	45.70	-0.33%	37,064,927
May 23, 2025	45.90	46.30	45.55	45.85	45.85	-0.11%	29,241,675