HashiCorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	57.23	57.26	56.15	56.81	56.81	-1.64%	113,141
Jul 31, 2025	57.89	58.05	57.64	57.76	57.76	0.14%	128,294
Jul 30, 2025	57.85	58.05	57.50	57.68	57.68	-0.55%	304,339
Jul 29, 2025	57.56	58.15	57.56	58.00	58.00	1.38%	143,031
Jul 28, 2025	58.63	58.71	57.13	57.21	57.21	-1.85%	78,931
Jul 25, 2025	58.24	58.46	58.12	58.29	58.29	0.12%	54,727
Jul 24, 2025	58.43	58.69	58.19	58.22	58.22	0.54%	150,181
Jul 23, 2025	57.59	57.92	57.29	57.91	57.91	0.94%	245,409
Jul 22, 2025	57.62	57.95	56.71	57.37	57.37	-1.73%	158,042
Jul 21, 2025	58.22	58.38	57.80	58.38	58.38	0.38%	173,070
Jul 18, 2025	57.67	58.44	57.65	58.16	58.16	1.39%	392,391
Jul 17, 2025	56.64	57.36	56.58	57.36	57.36	2.30%	106,622
Jul 16, 2025	56.40	57.98	55.97	56.07	56.07	-0.64%	148,516
Jul 15, 2025	57.29	57.32	56.43	56.43	56.43	-0.95%	202,343
Jul 14, 2025	56.00	56.97	55.90	56.97	56.97	1.33%	95,142
Jul 11, 2025	55.82	56.23	55.65	56.22	56.22	0.20%	73,012
Jul 10, 2025	56.40	56.54	55.99	56.11	56.11	-0.14%	65,383
Jul 9, 2025	56.07	56.22	55.83	56.19	56.19	0.97%	173,782
Jul 8, 2025	56.22	56.49	55.49	55.65	55.65	-0.64%	101,265
Jul 7, 2025	55.51	58.64	55.40	56.01	56.01	1.23%	88,465
Jul 4, 2025	55.22	55.45	55.00	55.33	55.33	-0.74%	64,840
Jul 3, 2025	55.34	66.09	55.10	55.74	55.74	1.20%	108,974
Jul 2, 2025	55.38	55.57	54.70	55.08	55.08	-0.07%	116,799
Jul 1, 2025	56.60	56.79	55.12	55.12	55.12	-2.53%	270,286
Jun 30, 2025	56.32	56.58	56.01	56.55	56.55	0.96%	140,781
Jun 27, 2025	56.84	56.91	55.82	56.01	56.01	-0.94%	538,237
Jun 26, 2025	55.23	56.58	55.13	56.54	56.54	3.06%	240,509
Jun 25, 2025	53.94	54.99	53.88	54.86	54.86	1.61%	112,369
Jun 24, 2025	54.58	54.74	53.80	53.99	53.99	-1.62%	460,521
Jun 23, 2025	55.10	55.80	54.04	54.88	54.88	-0.40%	196,969
Jun 20, 2025	54.86	55.29	54.64	55.10	55.10	1.03%	119,459
Jun 19, 2025	55.07	55.28	54.54	54.54	54.54	-1.41%	73,180
Jun 18, 2025	55.38	55.66	55.27	55.32	55.32	-0.22%	141,255
Jun 17, 2025	55.59	55.61	55.02	55.44	55.44	-0.52%	95,427
Jun 16, 2025	55.90	56.45	55.70	55.73	55.73	0.14%	213,620
Jun 13, 2025	55.07	55.67	54.83	55.65	55.65	1.89%	179,540
Jun 12, 2025	54.59	54.75	54.09	54.62	54.62	1.04%	90,011
Jun 11, 2025	53.20	54.06	53.08	54.06	54.06	1.07%	132,385
Jun 10, 2025	54.45	54.56	53.49	53.49	53.49	-1.58%	159,579
Jun 9, 2025	54.82	55.15	54.07	54.35	54.35	-0.80%	162,734
Jun 6, 2025	55.35	55.53	54.67	54.79	54.79	-1.19%	256,191
Jun 5, 2025	54.72	55.65	54.69	55.45	55.45	1.91%	191,304
Jun 4, 2025	54.75	54.93	54.12	54.41	54.41	0.18%	89,337
Jun 3, 2025	53.87	54.45	53.64	54.31	54.31	1.17%	99,746
Jun 2, 2025	53.93	54.44	53.45	53.68	53.68	0.66%	121,967
May 30, 2025	53.02	53.44	52.90	53.33	53.33	-0.17%	110,770
May 29, 2025	53.98	54.07	53.22	53.42	53.42	-0.56%	134,931
May 28, 2025	53.54	54.07	53.54	53.72	53.72	0.02%	102,683
May 27, 2025	53.49	53.80	53.25	53.71	53.71	2.36%	150,580
May 23, 2025	53.04	53.28	51.60	52.47	52.47	-0.89%	172,585