HashiCorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.44	0.44	0.44	0.44	0.44	-	649,800
Jul 31, 2025	0.45	0.45	0.44	0.44	0.44	-1.12%	11,488,400
Jul 30, 2025	0.44	0.45	0.44	0.45	0.45	2.30%	5,619,200
Jul 29, 2025	0.43	0.44	0.43	0.44	0.44	1.16%	4,269,900
Jul 28, 2025	0.44	0.45	0.43	0.43	0.43	-2.27%	8,841,300
Jul 25, 2025	0.43	0.45	0.43	0.44	0.44	2.33%	7,025,800
Jul 24, 2025	0.43	0.43	0.43	0.43	0.43	1.18%	1,512,800
Jul 23, 2025	0.43	0.43	0.43	0.43	0.43	-1.16%	2,855,400
Jul 22, 2025	0.43	0.44	0.43	0.43	0.43	-	2,780,400
Jul 21, 2025	0.43	0.44	0.43	0.43	0.43	-	5,273,600
Jul 18, 2025	0.44	0.45	0.43	0.43	0.43	-1.15%	18,433,400
Jul 17, 2025	0.43	0.44	0.43	0.44	0.44	1.16%	9,481,400
Jul 16, 2025	0.44	0.44	0.43	0.43	0.43	-1.15%	13,660,200
Jul 15, 2025	0.45	0.45	0.44	0.44	0.44	-3.33%	19,374,100
Jul 14, 2025	0.44	0.45	0.44	0.45	0.45	2.27%	5,378,800
Jul 11, 2025	0.44	0.45	0.44	0.44	0.44	-1.12%	9,282,900
Jul 10, 2025	0.45	0.45	0.45	0.45	0.45	-1.11%	7,398,500
Jul 9, 2025	0.45	0.45	0.45	0.45	0.45	1.12%	3,496,300
Jul 8, 2025	0.45	0.45	0.45	0.45	0.45	-1.11%	4,108,400
Jul 7, 2025	0.45	0.45	0.44	0.45	0.45	1.12%	9,712,500
Jul 4, 2025	0.45	0.46	0.45	0.45	0.45	-	9,252,200
Jul 3, 2025	0.45	0.46	0.45	0.45	0.45	-	7,370,300
Jul 2, 2025	0.45	0.45	0.44	0.45	0.45	-	8,610,000
Jul 1, 2025	0.45	0.45	0.45	0.45	0.45	-1.11%	4,522,400
Jun 30, 2025	0.45	0.46	0.45	0.45	0.45	-	10,752,500
Jun 26, 2025	0.46	0.46	0.45	0.45	0.45	-1.10%	13,711,200
Jun 25, 2025	0.46	0.46	0.46	0.46	0.46	-1.09%	7,353,300
Jun 24, 2025	0.47	0.47	0.46	0.46	0.46	-4.17%	17,756,700
Jun 23, 2025	0.48	0.49	0.47	0.48	0.48	2.13%	21,173,800
Jun 20, 2025	0.47	0.48	0.46	0.47	0.47	1.08%	23,153,200
Jun 19, 2025	0.47	0.48	0.46	0.47	0.47	-1.06%	13,983,100
Jun 18, 2025	0.48	0.49	0.47	0.47	0.47	-1.05%	8,493,000
Jun 17, 2025	0.49	0.49	0.47	0.48	0.48	-2.06%	18,011,500
Jun 16, 2025	0.50	0.51	0.49	0.49	0.49	-1.02%	20,505,000
Jun 13, 2025	0.49	0.51	0.49	0.49	0.49	2.08%	24,579,300
Jun 12, 2025	0.49	0.49	0.48	0.48	0.48	1.05%	15,746,800
Jun 11, 2025	0.48	0.49	0.48	0.48	0.48	-1.04%	4,655,300
Jun 10, 2025	0.48	0.49	0.47	0.48	0.48	-	6,436,900
Jun 9, 2025	0.50	0.50	0.48	0.48	0.48	-1.03%	3,684,100
Jun 6, 2025	0.48	0.49	0.47	0.49	0.49	2.11%	6,843,200
Jun 5, 2025	0.47	0.48	0.46	0.48	0.48	3.26%	6,145,600
Jun 4, 2025	0.46	0.47	0.46	0.46	0.46	-	4,083,700
Jun 3, 2025	0.48	0.48	0.46	0.46	0.46	-2.13%	9,366,000
May 30, 2025	0.48	0.48	0.46	0.47	0.47	-1.05%	9,084,900
May 29, 2025	0.47	0.48	0.47	0.48	0.48	1.06%	10,013,300
May 28, 2025	0.47	0.48	0.47	0.47	0.47	-	5,942,300
May 27, 2025	0.48	0.49	0.47	0.47	0.47	-3.09%	8,837,400
May 26, 2025	0.50	0.50	0.48	0.49	0.49	-3.00%	8,499,900
May 23, 2025	0.50	0.51	0.50	0.50	0.50	-0.99%	12,803,800
May 22, 2025	0.52	0.52	0.50	0.51	0.51	-2.88%	5,970,300