HashiCorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 1, 2025	60.18	60.18	60.18	60.18	60.18	-1.73%
Jul 31, 2025	61.24	61.24	61.24	61.24	61.24	0.07%
Jul 30, 2025	61.20	61.20	61.20	61.20	61.20	-0.02%
Jul 29, 2025	61.21	61.21	61.21	61.21	61.21	-0.08%
Jul 28, 2025	61.26	61.26	61.26	61.26	61.26	0.31%
Jul 25, 2025	61.07	61.07	61.07	61.07	61.07	0.36%
Jul 24, 2025	60.85	60.85	60.85	60.85	60.85	0.63%
Jul 23, 2025	60.47	60.47	60.47	60.47	60.47	0.55%
Jul 22, 2025	60.14	60.14	60.14	60.14	60.14	-0.40%
Jul 21, 2025	60.38	60.38	60.38	60.38	60.38	0.45%
Jul 18, 2025	60.11	60.11	60.11	60.11	60.11	0.05%
Jul 17, 2025	60.08	60.08	60.08	60.08	60.08	0.75%
Jul 16, 2025	59.63	59.63	59.63	59.63	59.63	0.17%
Jul 15, 2025	59.53	59.53	59.53	59.53	59.53	0.24%
Jul 14, 2025	59.39	59.39	59.39	59.39	59.39	0.15%
Jul 11, 2025	59.30	59.30	59.30	59.30	59.30	-0.29%
Jul 10, 2025	59.47	59.47	59.47	59.47	59.47	-0.18%
Jul 9, 2025	59.58	59.58	59.58	59.58	59.58	0.68%
Jul 8, 2025	59.18	59.18	59.18	59.18	59.18	-0.40%
Jul 7, 2025	59.42	59.42	59.42	59.42	59.42	-0.64%
Jul 3, 2025	59.80	59.80	59.80	59.80	59.80	1.15%
Jul 2, 2025	59.12	59.12	59.12	59.12	59.12	0.60%
Jul 1, 2025	58.77	58.77	58.77	58.77	58.77	-0.41%
Jun 30, 2025	59.01	59.01	59.01	59.01	59.01	0.48%
Jun 27, 2025	58.73	58.73	58.73	58.73	58.73	0.74%
Jun 26, 2025	58.30	58.30	58.30	58.30	58.30	0.69%
Jun 25, 2025	57.90	57.90	57.90	57.90	57.90	0.26%
Jun 24, 2025	57.75	57.75	57.75	57.75	57.75	1.37%
Jun 23, 2025	56.97	56.97	56.97	56.97	56.97	0.90%
Jun 20, 2025	56.46	56.46	56.46	56.46	56.46	-0.58%
Jun 18, 2025	56.79	56.79	56.79	56.79	56.79	-0.28%
Jun 17, 2025	56.95	56.95	56.95	56.95	56.95	-0.73%
Jun 16, 2025	57.37	57.37	57.37	57.37	57.37	1.04%
Jun 13, 2025	56.78	56.78	56.78	56.78	56.78	-0.99%
Jun 12, 2025	57.35	57.35	57.35	57.35	57.35	0.93%
Jun 11, 2025	56.82	56.82	56.82	56.82	56.82	-0.54%
Jun 10, 2025	57.13	57.13	57.13	57.13	57.13	0.33%
Jun 9, 2025	56.94	56.94	56.94	56.94	56.94	0.11%
Jun 6, 2025	56.88	56.88	56.88	56.88	56.88	0.78%
Jun 5, 2025	56.44	56.44	56.44	56.44	56.44	-0.23%
Jun 4, 2025	56.57	56.57	56.57	56.57	56.57	0.35%
Jun 3, 2025	56.37	56.37	56.37	56.37	56.37	0.82%
Jun 2, 2025	55.91	55.91	55.91	55.91	55.91	0.40%
May 30, 2025	55.69	55.69	55.69	55.69	55.69	0.05%
May 29, 2025	55.66	55.66	55.66	55.66	55.66	0.27%
May 28, 2025	55.51	55.51	55.51	55.51	55.51	-0.31%
May 27, 2025	55.68	55.68	55.68	55.68	55.68	2.13%
May 23, 2025	54.52	54.52	54.52	54.52	54.52	-1.00%
May 22, 2025	55.07	55.07	55.07	55.07	55.07	-0.04%
May 21, 2025	55.09	55.09	55.09	55.09	55.09	-1.02%