HashiCorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.62	0.62	0.60	0.60	0.60	-0.83%	58,700
Jul 31, 2025	0.62	0.62	0.61	0.61	0.61	-	165,000
Jul 30, 2025	0.61	0.61	0.61	0.61	0.61	-	100
Jul 29, 2025	0.61	0.61	0.61	0.61	0.61	-1.63%	500
Jul 28, 2025	0.61	0.62	0.60	0.62	0.62	1.65%	25,000
Jul 25, 2025	0.61	0.61	0.61	0.61	0.61	-0.82%	61,800
Jul 24, 2025	0.61	0.61	0.61	0.61	0.61	-1.61%	100,000
Jul 23, 2025	0.61	0.62	0.60	0.62	0.62	1.64%	132,400
Jul 22, 2025	0.61	0.62	0.61	0.61	0.61	-1.61%	13,100
Jul 21, 2025	0.61	0.62	0.60	0.62	0.62	2.48%	21,500
Jul 18, 2025	0.61	0.61	0.61	0.61	0.61	-	68,400
Jul 17, 2025	0.61	0.61	0.61	0.61	0.61	-	72,200
Jul 16, 2025	0.61	0.61	0.60	0.61	0.61	-3.20%	199,000
Jul 15, 2025	0.63	0.64	0.60	0.63	0.63	-0.79%	216,400
Jul 14, 2025	0.63	0.63	0.63	0.63	0.63	-	1,800
Jul 11, 2025	0.62	0.63	0.61	0.63	0.63	-	20,600
Jul 9, 2025	0.62	0.63	0.61	0.63	0.63	-	117,800
Jul 8, 2025	0.63	0.63	0.63	0.63	0.63	-	32,000
Jul 7, 2025	0.62	0.63	0.62	0.63	0.63	2.44%	28,200
Jul 4, 2025	0.63	0.63	0.62	0.62	0.62	-	12,300
Jul 3, 2025	0.63	0.63	0.62	0.62	0.62	-3.15%	28,400
Jul 2, 2025	0.63	0.64	0.63	0.64	0.64	0.79%	15,200
Jul 1, 2025	0.63	0.63	0.62	0.63	0.63	3.28%	9,500
Jun 30, 2025	0.63	0.63	0.61	0.61	0.61	-3.17%	29,300
Jun 26, 2025	0.63	0.64	0.62	0.63	0.63	-	36,600
Jun 24, 2025	0.61	0.64	0.61	0.63	0.63	-	21,200
Jun 23, 2025	0.61	0.64	0.61	0.63	0.63	3.28%	240,900
Jun 20, 2025	0.64	0.64	0.61	0.61	0.61	-1.61%	53,900
Jun 19, 2025	0.61	0.62	0.61	0.62	0.62	0.81%	45,200
Jun 18, 2025	0.62	0.62	0.62	0.62	0.62	0.82%	38,000
Jun 17, 2025	0.62	0.62	0.61	0.61	0.61	-2.40%	52,000
Jun 13, 2025	0.63	0.63	0.63	0.63	0.63	-0.79%	5,000
Jun 11, 2025	0.63	0.64	0.63	0.63	0.63	0.80%	141,500
Jun 10, 2025	0.63	0.63	0.62	0.63	0.63	-	49,600
Jun 9, 2025	0.63	0.64	0.62	0.63	0.63	-0.79%	36,500
Jun 6, 2025	0.64	0.64	0.63	0.63	0.63	0.80%	42,300
Jun 5, 2025	0.64	0.64	0.63	0.63	0.63	-2.34%	20,000
Jun 4, 2025	0.64	0.66	0.62	0.64	0.64	-3.03%	30,000
Jun 3, 2025	0.66	0.66	0.65	0.66	0.64	-1.49%	96,800
May 30, 2025	0.68	0.68	0.67	0.67	0.65	-	25,800
May 29, 2025	0.68	0.68	0.67	0.67	0.65	1.52%	46,800
May 28, 2025	0.68	0.68	0.66	0.66	0.64	-1.49%	69,400
May 27, 2025	0.67	0.68	0.67	0.67	0.65	-	42,300
May 26, 2025	0.67	0.67	0.65	0.67	0.65	-	60,000
May 23, 2025	0.68	0.68	0.67	0.67	0.65	-	60,300
May 22, 2025	0.68	0.68	0.66	0.67	0.65	0.75%	76,800
May 21, 2025	0.68	0.68	0.67	0.67	0.64	-1.48%	22,100
May 20, 2025	0.67	0.68	0.66	0.68	0.65	1.50%	18,400
May 19, 2025	0.68	0.68	0.67	0.67	0.64	-0.75%	36,100
May 16, 2025	0.67	0.68	0.67	0.67	0.65	-	170,400