HashiCorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 1, 2025	36.52	36.52	36.52	36.52	36.52	-1.40%
Jul 31, 2025	37.04	37.04	37.04	37.04	37.04	-0.54%
Jul 30, 2025	37.24	37.24	37.24	37.24	37.24	-0.51%
Jul 29, 2025	37.43	37.43	37.43	37.43	37.43	-0.19%
Jul 28, 2025	37.50	37.50	37.50	37.50	37.50	-0.53%
Jul 25, 2025	37.70	37.70	37.70	37.70	37.70	0.27%
Jul 24, 2025	37.60	37.60	37.60	37.60	37.60	-0.50%
Jul 23, 2025	37.79	37.79	37.79	37.79	37.79	0.85%
Jul 22, 2025	37.47	37.47	37.47	37.47	37.47	0.70%
Jul 21, 2025	37.21	37.21	37.21	37.21	37.21	-0.48%
Jul 18, 2025	37.39	37.39	37.39	37.39	37.39	-0.13%
Jul 17, 2025	37.44	37.44	37.44	37.44	37.44	0.54%
Jul 16, 2025	37.24	37.24	37.24	37.24	37.24	0.27%
Jul 15, 2025	37.14	37.14	37.14	37.14	37.14	-1.01%
Jul 14, 2025	37.52	37.52	37.52	37.52	37.52	0.11%
Jul 11, 2025	37.48	37.48	37.48	37.48	37.48	-0.32%
Jul 10, 2025	37.60	37.60	37.60	37.60	37.60	0.70%
Jul 9, 2025	37.34	37.34	37.34	37.34	37.34	0.24%
Jul 8, 2025	37.25	37.25	37.25	37.25	37.25	-0.27%
Jul 7, 2025	37.35	37.35	37.35	37.35	37.35	-0.66%
Jul 3, 2025	37.60	37.60	37.60	37.60	37.60	0.59%
Jul 2, 2025	37.38	37.38	37.38	37.38	37.38	0.43%
Jul 1, 2025	37.22	37.22	37.22	37.22	37.22	1.11%
Jun 30, 2025	36.81	36.81	36.81	36.81	36.81	0.30%
Jun 27, 2025	36.70	36.70	36.70	36.70	36.70	0.38%
Jun 26, 2025	36.56	36.56	36.56	36.56	36.56	1.02%
Jun 25, 2025	36.19	36.19	36.19	36.19	36.19	-0.55%
Jun 24, 2025	36.39	36.39	36.39	36.39	36.39	0.58%
Jun 23, 2025	36.18	36.18	36.18	36.18	36.18	0.84%
Jun 20, 2025	35.88	35.88	35.88	35.88	35.88	0.03%
Jun 18, 2025	35.87	35.87	35.87	35.87	35.87	0.11%
Jun 17, 2025	35.83	35.83	35.83	35.83	35.83	-0.86%
Jun 16, 2025	36.14	36.14	36.14	36.14	36.14	0.50%
Jun 13, 2025	35.96	35.96	35.96	35.96	35.96	-0.77%
Jun 12, 2025	36.24	36.24	36.24	36.24	36.24	0.44%
Jun 11, 2025	36.08	36.08	36.08	36.08	36.08	-0.08%
Jun 10, 2025	36.11	36.11	36.11	36.11	36.11	0.45%
Jun 9, 2025	35.95	35.95	35.95	35.95	35.95	0.14%
Jun 6, 2025	35.90	35.90	35.90	35.90	35.90	0.90%
Jun 5, 2025	35.58	35.58	35.58	35.58	35.58	-0.08%
Jun 4, 2025	35.61	35.61	35.61	35.61	35.61	-0.34%
Jun 3, 2025	35.73	35.73	35.73	35.73	35.73	0.48%
Jun 2, 2025	35.56	35.56	35.56	35.56	35.56	0.14%
May 30, 2025	35.51	35.51	35.51	35.51	35.51	-0.14%
May 29, 2025	35.56	35.56	35.56	35.56	35.56	0.37%
May 28, 2025	35.43	35.43	35.43	35.43	35.43	-0.78%
May 27, 2025	35.71	35.71	35.71	35.71	35.71	1.56%
May 23, 2025	35.16	35.16	35.16	35.16	35.16	-0.14%
May 22, 2025	35.21	35.21	35.21	35.21	35.21	-0.28%
May 21, 2025	35.31	35.31	35.31	35.31	35.31	-1.70%