HashiCorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	0.38	0.38	0.37	0.38	0.38	1.33%	1,193,400
Jul 30, 2025	0.38	0.38	0.38	0.38	0.38	-2.60%	3,377,400
Jul 25, 2025	0.38	0.39	0.38	0.39	0.39	1.32%	3,000
Jul 24, 2025	0.38	0.38	0.38	0.38	0.38	-	40,000
Jul 23, 2025	0.37	0.38	0.37	0.38	0.38	-	41,800
Jul 22, 2025	0.38	0.38	0.38	0.38	0.38	-	61,000
Jul 21, 2025	0.38	0.38	0.38	0.38	0.38	-1.30%	11,000
Jul 17, 2025	0.38	0.39	0.38	0.39	0.39	-	315,800
Jul 16, 2025	0.39	0.39	0.38	0.39	0.39	-1.28%	45,400
Jul 15, 2025	0.39	0.39	0.39	0.39	0.39	-	1,000
Jul 10, 2025	0.39	0.39	0.39	0.39	0.39	-	66,500
Jul 7, 2025	0.39	0.39	0.39	0.39	0.39	-1.27%	10,100
Jul 4, 2025	0.39	0.40	0.39	0.40	0.40	1.28%	1,178,800
Jul 3, 2025	0.39	0.39	0.39	0.39	0.39	1.30%	70,000
Jul 2, 2025	0.38	0.39	0.38	0.39	0.39	-	25,000
Jul 1, 2025	0.39	0.39	0.39	0.39	0.39	-1.28%	131,000
Jun 30, 2025	0.39	0.39	0.39	0.39	0.39	-	95,000
Jun 23, 2025	0.39	0.39	0.39	0.39	0.39	-	40,000
Jun 20, 2025	0.39	0.39	0.39	0.39	0.39	1.30%	13,400
Jun 19, 2025	0.39	0.39	0.39	0.39	0.39	-	47,500
Jun 18, 2025	0.39	0.39	0.39	0.39	0.39	-1.28%	40,200
Jun 17, 2025	0.39	0.39	0.39	0.39	0.39	-	18,900
Jun 16, 2025	0.39	0.39	0.39	0.39	0.39	-	20,000
Jun 13, 2025	0.39	0.40	0.39	0.39	0.39	-	1,504,900
Jun 11, 2025	0.39	0.39	0.39	0.39	0.39	-	53,900
Jun 10, 2025	0.39	0.39	0.39	0.39	0.39	1.30%	27,000
Jun 9, 2025	0.39	0.39	0.39	0.39	0.39	-	41,400
Jun 6, 2025	0.39	0.39	0.39	0.39	0.39	-	40,500
Jun 5, 2025	0.39	0.39	0.39	0.39	0.39	1.32%	34,500
Jun 4, 2025	0.39	0.39	0.38	0.38	0.38	-2.56%	1,554,300
Jun 3, 2025	0.39	0.40	0.39	0.39	0.39	-2.50%	60,000
May 30, 2025	0.40	0.41	0.39	0.40	0.40	-	86,500
May 29, 2025	0.40	0.40	0.39	0.40	0.40	-	600,000
May 28, 2025	0.40	0.40	0.40	0.40	0.40	-	15,100
May 27, 2025	0.42	0.42	0.40	0.40	0.40	-4.76%	546,100
May 26, 2025	0.42	0.42	0.42	0.42	0.42	-	5,000
May 22, 2025	0.42	0.42	0.41	0.42	0.42	1.20%	440,100
May 21, 2025	0.42	0.43	0.41	0.42	0.42	-1.19%	2,498,000
May 20, 2025	0.41	0.42	0.41	0.42	0.42	-	126,000
May 19, 2025	0.41	0.42	0.41	0.42	0.42	-	59,000
May 16, 2025	0.41	0.42	0.41	0.42	0.42	-	315,900
May 15, 2025	0.42	0.42	0.42	0.42	0.42	-	54,500
May 14, 2025	0.42	0.42	0.41	0.42	0.42	1.20%	10,000
May 13, 2025	0.41	0.42	0.41	0.42	0.42	-1.19%	28,100
May 9, 2025	0.42	0.43	0.42	0.42	0.42	-	1,115,100
May 8, 2025	0.42	0.42	0.42	0.42	0.42	-	38,000
May 7, 2025	0.42	0.42	0.42	0.42	0.42	-	45,600
May 6, 2025	0.42	0.42	0.42	0.42	0.42	-1.18%	22,300
May 5, 2025	0.42	0.43	0.42	0.43	0.43	2.41%	1,100
May 2, 2025	0.42	0.42	0.42	0.42	0.42	-2.35%	5,000