HashiCorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2025	37.87	37.87	37.87	37.87	37.87	-0.42%	99
Jul 29, 2025	38.03	38.03	38.03	38.03	38.03	4.88%	175
Jul 24, 2025	36.26	36.26	36.26	36.26	36.26	4.80%	5
Jul 16, 2025	34.60	34.60	34.60	34.60	34.60	-1.28%	4
Jul 15, 2025	35.05	35.05	35.05	35.05	35.05	0.14%	65
Jul 10, 2025	35.00	35.00	35.00	35.00	35.00	0.09%	49
Jul 9, 2025	34.90	35.20	34.90	34.97	34.97	-0.23%	84
Jul 8, 2025	35.05	35.05	35.05	35.05	35.05	-2.42%	250
Jun 30, 2025	35.92	35.92	35.92	35.92	35.92	-1.32%	22
Jun 25, 2025	36.45	36.45	36.40	36.40	36.40	5.26%	115
Jun 20, 2025	34.70	34.70	34.58	34.58	34.58	-1.76%	285
Jun 17, 2025	35.20	35.20	35.20	35.20	35.20	0.43%	-
Jun 9, 2025	35.14	35.14	35.05	35.05	35.05	2.97%	15
Jun 5, 2025	34.04	34.04	34.04	34.04	34.04	0.62%	79
Jun 4, 2025	33.75	33.83	33.75	33.83	33.83	-0.59%	329
Jun 3, 2025	34.09	34.09	34.03	34.03	34.03	3.28%	54
May 23, 2025	32.95	32.95	32.95	32.95	32.31	-2.20%	12
May 21, 2025	33.69	33.69	33.69	33.69	33.04	-1.58%	125
May 20, 2025	34.23	34.23	34.23	34.23	33.57	0.32%	281
May 15, 2025	34.12	34.12	34.12	34.12	33.46	2.77%	-
May 14, 2025	33.20	33.20	33.20	33.20	32.56	2.69%	150
May 12, 2025	32.33	32.33	32.33	32.33	31.71	2.86%	26
May 8, 2025	31.43	31.43	31.43	31.43	30.82	0.32%	47
May 6, 2025	31.33	31.33	31.33	31.33	30.73	2.72%	21
May 2, 2025	30.50	30.53	30.50	30.50	29.91	1.97%	225
May 1, 2025	29.91	29.91	29.91	29.91	29.33	5.76%	64
Apr 28, 2025	28.48	28.48	28.28	28.28	27.73	-0.60%	103
Apr 25, 2025	28.45	28.45	28.45	28.45	27.90	-2.23%	25
Apr 23, 2025	29.10	29.10	29.10	29.10	28.54	3.60%	74
Apr 22, 2025	28.09	28.09	28.09	28.09	27.55	3.92%	354
Apr 15, 2025	27.03	27.03	27.03	27.03	26.51	-0.55%	34
Apr 14, 2025	27.18	27.18	27.18	27.18	26.66	5.92%	23
Apr 11, 2025	25.66	25.66	25.66	25.66	25.17	-1.31%	513
Apr 10, 2025	25.88	26.00	25.88	26.00	25.50	2.48%	1,595
Apr 9, 2025	25.46	25.46	25.37	25.37	24.88	-7.64%	3,822
Apr 8, 2025	27.47	27.47	27.47	27.47	26.94	-12.21%	2,685
Feb 27, 2025	31.29	31.29	31.29	31.29	30.69	5.32%	100
Feb 25, 2025	29.71	29.71	29.71	29.71	29.14	12.07%	-
Feb 12, 2025	26.44	26.51	26.44	26.51	26.00	-2.61%	300
Feb 7, 2025	27.47	27.47	27.22	27.22	26.69	-0.66%	360
Feb 6, 2025	27.38	27.40	27.38	27.40	26.87	-1.26%	510
Feb 4, 2025	27.84	27.84	27.75	27.75	27.21	-	600
Feb 3, 2025	27.63	27.83	27.63	27.75	27.21	-2.53%	2,200
Jan 31, 2025	28.47	28.47	28.47	28.47	27.92	-0.28%	1,162
Jan 30, 2025	28.55	28.55	28.55	28.55	28.00	6.25%	704
Jan 13, 2025	26.87	26.87	26.87	26.87	26.35	0.11%	1
Jan 10, 2025	26.84	26.84	26.84	26.84	26.32	-4.69%	1
Jan 7, 2025	28.16	28.16	28.16	28.16	27.62	-1.30%	1
Jan 6, 2025	28.69	28.69	28.53	28.53	27.98	0.18%	100