HashiCorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	18.16	18.43	17.64	18.06	18.06	-1.85%	222,788
Jul 31, 2025	19.19	19.23	18.19	18.40	18.40	-3.41%	264,089
Jul 30, 2025	19.26	19.43	18.58	19.05	19.05	-0.78%	223,775
Jul 29, 2025	19.65	19.65	19.04	19.20	19.20	-4.24%	339,577
Jul 28, 2025	19.42	20.33	19.32	20.05	20.05	3.78%	527,067
Jul 25, 2025	18.82	19.83	18.82	19.32	19.32	3.82%	504,928
Jul 24, 2025	18.59	18.86	18.23	18.61	18.61	-7.55%	914,748
Jul 23, 2025	20.00	20.30	19.93	20.13	20.13	-	180,883
Jul 22, 2025	19.92	20.31	19.49	20.13	20.13	1.10%	232,886
Jul 21, 2025	20.20	20.47	19.81	19.91	19.91	-0.20%	213,917
Jul 18, 2025	19.57	20.02	19.56	19.95	19.95	2.99%	255,968
Jul 17, 2025	19.59	19.62	19.24	19.37	19.37	-0.62%	150,112
Jul 16, 2025	18.89	19.55	18.89	19.49	19.49	3.78%	352,550
Jul 15, 2025	19.40	19.40	18.78	18.78	18.78	-1.98%	186,666
Jul 14, 2025	19.15	19.55	18.87	19.16	19.16	1.43%	212,178
Jul 11, 2025	18.56	18.92	18.43	18.89	18.89	1.29%	160,854
Jul 10, 2025	18.03	18.69	18.03	18.65	18.65	5.07%	253,484
Jul 9, 2025	17.93	17.94	17.55	17.75	17.75	-0.50%	142,993
Jul 8, 2025	17.69	18.25	17.60	17.84	17.84	1.36%	204,123
Jul 7, 2025	17.90	18.01	17.20	17.60	17.60	-7.51%	624,661
Jul 4, 2025	18.91	19.12	18.78	19.03	19.03	0.58%	100,193
Jul 3, 2025	19.15	19.28	18.88	18.92	18.92	-0.68%	149,862
Jul 2, 2025	19.05	19.13	18.28	19.05	19.05	-0.63%	366,509
Jun 30, 2025	19.38	19.71	19.10	19.17	19.17	-2.19%	199,549
Jun 27, 2025	19.68	19.98	19.14	19.60	19.60	-0.91%	197,283
Jun 26, 2025	19.80	20.05	19.60	19.78	19.78	-3.13%	281,938
Jun 25, 2025	21.40	21.40	19.90	20.42	20.42	-4.36%	653,177
Jun 24, 2025	22.34	22.34	21.26	21.35	21.35	-1.20%	153,833
Jun 23, 2025	20.00	22.21	20.00	21.61	21.61	9.47%	618,267
Jun 20, 2025	20.15	20.38	19.52	19.74	19.74	-0.30%	211,764
Jun 19, 2025	19.78	19.86	19.61	19.80	19.80	-	37,938
Jun 18, 2025	19.56	20.15	19.30	19.80	19.80	1.90%	192,834
Jun 17, 2025	19.91	19.99	19.29	19.43	19.43	-3.48%	225,542
Jun 16, 2025	20.21	20.30	19.98	20.13	20.13	1.51%	128,014
Jun 13, 2025	19.25	20.30	19.18	19.83	19.83	1.69%	291,784
Jun 12, 2025	19.51	20.24	19.34	19.50	19.50	-2.01%	262,418
Jun 11, 2025	20.57	20.57	19.70	19.90	19.90	0.05%	317,889
Jun 10, 2025	19.35	19.93	18.90	19.89	19.89	6.25%	459,859
Jun 9, 2025	16.99	18.80	16.80	18.72	18.72	5.29%	276,966
Jun 6, 2025	17.87	18.50	17.50	17.78	17.78	4.47%	456,001
Jun 5, 2025	19.97	19.97	16.20	17.02	17.02	-17.06%	905,684
Jun 4, 2025	21.42	21.43	20.15	20.52	20.52	-3.93%	239,124
Jun 3, 2025	21.50	22.01	21.29	21.36	21.36	0.95%	212,367
Jun 2, 2025	21.25	21.51	20.55	21.16	21.16	-1.12%	161,640
May 30, 2025	22.19	22.50	21.40	21.40	21.40	-3.56%	251,679
May 29, 2025	22.66	22.68	22.02	22.19	22.19	0.32%	113,572
May 28, 2025	22.49	22.49	22.01	22.12	22.12	-3.49%	275,996
May 27, 2025	21.84	23.00	21.77	22.92	22.92	5.19%	275,577
May 26, 2025	21.81	21.88	21.58	21.79	21.79	2.40%	71,791
May 23, 2025	21.17	21.45	20.82	21.28	21.28	-0.23%	70,872