HashiCorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	31.82	32.52	31.12	31.96	31.96	-0.36%	3,151,096
Jul 31, 2025	31.79	32.40	31.70	32.07	32.07	2.23%	10,698,040
Jul 30, 2025	30.34	31.82	30.30	31.37	31.37	4.42%	7,458,235
Jul 29, 2025	30.09	30.31	29.91	30.05	30.05	0.13%	8,697,824
Jul 28, 2025	30.36	30.39	29.71	30.01	30.01	-0.26%	1,795,278
Jul 25, 2025	30.13	30.19	29.95	30.08	30.08	0.18%	280,193
Jul 24, 2025	29.95	30.16	29.64	30.03	30.03	2.18%	575,574
Jul 23, 2025	29.17	29.49	28.90	29.39	29.39	2.05%	4,889,339
Jul 22, 2025	28.52	28.96	28.38	28.80	28.80	2.59%	11,189,060
Jul 21, 2025	27.97	28.60	27.79	28.07	28.07	-0.17%	478,134
Jul 18, 2025	28.60	28.64	27.93	28.12	28.12	-0.83%	10,655,680
Jul 17, 2025	28.43	28.47	28.06	28.35	28.35	-0.20%	404,850
Jul 16, 2025	28.22	37.70	28.09	28.41	28.41	0.31%	821,282
Jul 15, 2025	29.02	29.02	28.02	28.32	28.32	-0.72%	1,723,713
Jul 14, 2025	28.17	28.94	28.00	28.53	28.53	0.80%	2,970,881
Jul 11, 2025	28.72	28.90	28.18	28.30	28.30	-2.04%	536,199
Jul 10, 2025	29.63	29.74	28.66	28.89	28.89	-3.96%	710,515
Jul 9, 2025	30.09	30.75	25.21	30.08	30.08	0.37%	7,685,726
Jul 8, 2025	28.75	30.05	28.70	29.97	29.97	5.75%	6,495,642
Jul 7, 2025	28.07	28.81	27.97	28.34	28.34	0.90%	2,704,427
Jul 4, 2025	28.06	28.44	27.66	28.09	28.09	0.12%	3,185,177
Jul 3, 2025	27.56	28.19	27.34	28.05	28.05	4.72%	1,236,725
Jul 2, 2025	26.73	27.60	26.70	26.79	26.79	-0.39%	2,408,187
Jul 1, 2025	26.74	27.30	26.67	26.90	26.90	-1.77%	4,092,263
Jun 30, 2025	27.26	27.44	26.24	27.38	27.38	1.53%	6,152,925
Jun 27, 2025	27.08	27.25	26.64	26.97	26.97	-0.62%	2,150,031
Jun 26, 2025	27.35	27.57	26.89	27.14	27.14	-1.06%	2,048,660
Jun 25, 2025	28.81	28.86	26.56	27.43	27.43	-4.50%	4,203,696
Jun 24, 2025	28.57	28.98	28.28	28.72	28.72	2.45%	622,700
Jun 23, 2025	28.28	28.71	27.76	28.03	28.03	-0.47%	1,165,960
Jun 20, 2025	27.92	28.44	27.82	28.16	28.16	1.08%	2,544,548
Jun 19, 2025	28.07	28.45	27.73	27.86	27.86	-1.19%	1,313,241
Jun 18, 2025	27.42	28.26	27.30	28.19	28.19	1.38%	1,846,439
Jun 17, 2025	28.49	28.58	27.41	27.81	27.81	-1.55%	1,658,783
Jun 16, 2025	28.13	28.83	28.11	28.25	28.25	1.20%	814,954
Jun 13, 2025	27.71	28.15	27.34	27.92	27.92	-0.07%	1,449,244
Jun 12, 2025	27.27	28.20	27.06	27.93	27.93	0.29%	2,526,054
Jun 11, 2025	27.80	28.05	27.49	27.85	27.85	0.31%	4,093,985
Jun 10, 2025	27.99	28.03	27.22	27.77	27.77	-0.96%	1,104,153
Jun 9, 2025	27.96	28.15	27.73	28.03	28.03	0.12%	13,849,260
Jun 6, 2025	27.91	28.19	27.34	28.00	28.00	0.18%	647,191
Jun 5, 2025	26.94	28.03	26.91	27.95	27.95	3.59%	16,177,400
Jun 4, 2025	27.11	27.31	26.71	26.98	26.98	1.90%	254,956
Jun 3, 2025	26.63	26.91	26.04	26.48	26.48	-0.62%	655,109
Jun 2, 2025	26.66	26.83	26.26	26.64	26.64	-0.55%	5,810,353
May 30, 2025	26.71	26.97	26.45	26.79	26.79	0.30%	607,782
May 29, 2025	26.84	26.91	26.51	26.71	26.71	-1.11%	5,694,493
May 28, 2025	27.04	27.13	26.54	27.01	27.01	1.94%	1,119,207
May 27, 2025	26.53	27.12	26.45	26.50	26.50	0.21%	1,724,635
May 26, 2025	26.68	26.69	26.31	26.44	26.44	1.48%	265,397