HashiCorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2022	28.00	28.06	27.42	27.60	27.60	-0.65%	4,481,920
Jul 7, 2022	27.48	28.08	27.26	27.78	27.78	1.61%	8,173,990
Jul 6, 2022	28.16	28.48	27.20	27.34	27.34	-3.26%	7,856,010
Jul 5, 2022	27.00	28.48	26.76	28.26	28.26	4.20%	6,616,650
Jul 4, 2022	26.80	27.30	26.54	27.12	27.12	1.42%	4,064,180
Jul 1, 2022	26.60	27.60	26.02	26.74	26.74	0.22%	5,024,590
Jun 30, 2022	28.00	28.42	26.12	26.68	26.68	-4.03%	12,857,310
Jun 29, 2022	29.10	29.48	27.80	27.80	27.80	-3.41%	11,703,430
Jun 28, 2022	28.00	29.30	27.82	28.78	28.78	3.15%	19,476,830
Jun 27, 2022	26.80	27.90	26.60	27.90	27.90	4.03%	10,837,420
Jun 24, 2022	26.96	27.16	26.80	26.82	26.82	-0.37%	4,151,620
Jun 23, 2022	26.80	27.20	26.44	26.92	26.92	0.60%	6,511,900
Jun 22, 2022	26.80	27.08	26.24	26.76	26.76	-0.45%	6,516,410
Jun 21, 2022	28.24	28.58	26.74	26.88	26.88	-4.48%	15,909,220
Jun 20, 2022	27.60	28.20	27.46	28.14	28.14	2.25%	8,997,500
Jun 17, 2022	27.06	28.00	26.90	27.52	27.52	2.46%	14,701,220
Jun 16, 2022	25.96	27.18	25.94	26.86	26.86	3.55%	10,988,540
Jun 15, 2022	25.94	26.28	25.86	25.94	25.94	-0.08%	4,927,080
Jun 14, 2022	26.30	26.70	25.86	25.96	25.96	-1.29%	5,026,040
Jun 10, 2022	26.36	26.58	26.10	26.30	26.30	-0.23%	2,965,990
Jun 9, 2022	27.20	27.30	26.10	26.36	26.36	-2.87%	6,057,320
Jun 8, 2022	27.54	28.30	26.82	27.14	27.14	-0.22%	17,949,530
Jun 7, 2022	25.90	28.00	25.24	27.20	27.20	4.94%	18,667,200
Jun 6, 2022	26.74	27.00	25.80	25.92	25.92	-3.07%	6,371,250
Jun 3, 2022	26.80	27.16	25.70	26.74	26.74	-0.89%	9,640,440
Jun 2, 2022	27.94	28.02	26.92	26.98	26.98	-3.44%	6,146,470
Jun 1, 2022	28.00	28.44	27.68	27.94	27.94	-0.21%	6,010,300
May 31, 2022	28.88	28.88	28.00	28.00	28.00	-2.03%	2,482,920
May 30, 2022	28.74	29.20	28.42	28.58	28.58	0.14%	3,454,080
May 27, 2022	29.52	30.00	27.60	28.54	28.54	-2.93%	8,904,230
May 26, 2022	28.84	29.48	28.56	29.40	29.40	3.16%	8,588,820
May 25, 2022	28.70	29.08	28.14	28.50	28.50	-0.35%	3,249,890
May 24, 2022	28.40	29.42	27.64	28.60	28.60	0.70%	8,203,220
May 23, 2022	29.40	29.60	28.34	28.40	28.40	-3.14%	3,927,440
May 20, 2022	29.56	29.98	29.14	29.32	29.32	-0.81%	3,784,240
May 19, 2022	30.06	30.22	29.20	29.56	29.56	-1.66%	5,273,230
May 18, 2022	30.36	30.90	29.52	30.06	30.06	-0.99%	10,053,680
May 17, 2022	29.62	31.30	29.60	30.36	30.36	2.85%	10,171,350
May 16, 2022	29.28	29.70	29.00	29.52	29.52	0.89%	3,773,510
May 13, 2022	29.50	29.82	29.08	29.26	29.26	-0.20%	2,945,310
May 12, 2022	29.92	30.02	29.14	29.32	29.32	-2.01%	3,159,540
May 11, 2022	30.00	30.54	29.62	29.92	29.92	-0.60%	3,834,810
May 6, 2022	30.80	30.80	30.04	30.10	30.10	-1.95%	3,061,640
May 5, 2022	31.26	31.74	30.40	30.70	30.70	-1.60%	6,641,010
May 4, 2022	32.12	32.68	31.04	31.20	31.20	0.19%	11,381,310
Apr 29, 2022	30.84	31.74	30.30	31.14	31.14	1.10%	7,661,170
Apr 28, 2022	32.94	34.20	30.76	30.80	30.80	-4.94%	14,648,780
Apr 27, 2022	30.30	33.14	30.22	32.40	32.40	7.36%	11,293,180
Apr 26, 2022	29.20	30.76	29.08	30.18	30.18	4.00%	6,907,110
Apr 25, 2022	30.50	30.60	28.66	29.02	29.02	-5.23%	6,583,500