HashiCorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	55.26	60.90	55.26	57.47	57.47	3.55%	78,282,483
Jul 31, 2025	55.09	56.32	54.82	55.50	55.50	-1.19%	3,021,753
Jul 30, 2025	56.94	57.40	56.01	56.17	56.17	-0.51%	1,977,345
Jul 29, 2025	56.59	57.07	55.52	56.46	56.46	0.37%	4,236,626
Jul 28, 2025	57.70	58.53	55.82	56.25	56.25	-2.51%	4,611,043
Jul 25, 2025	59.70	59.75	57.25	57.70	57.70	-3.75%	3,763,467
Jul 24, 2025	60.12	60.29	59.01	59.95	59.95	-0.25%	3,988,760
Jul 23, 2025	59.00	60.54	58.16	60.10	60.10	2.30%	8,671,240
Jul 22, 2025	59.80	60.24	58.48	58.75	58.75	-1.44%	4,743,455
Jul 21, 2025	61.23	61.25	59.28	59.61	59.61	-2.65%	7,863,805
Jul 18, 2025	60.80	62.54	60.15	61.23	61.23	0.74%	20,565,216
Jul 17, 2025	62.00	62.65	60.31	60.78	60.78	-3.74%	42,989,401
Jul 16, 2025	57.00	65.29	57.00	63.14	63.14	13.34%	318,436,250
Jul 15, 2025	56.55	56.82	55.45	55.71	55.71	-0.68%	3,657,103
Jul 14, 2025	54.94	56.50	54.55	56.09	56.09	2.34%	4,690,017
Jul 11, 2025	55.95	55.95	54.56	54.81	54.81	-1.56%	4,069,679
Jul 10, 2025	56.52	56.53	55.50	55.68	55.68	-0.62%	3,005,522
Jul 9, 2025	56.19	56.83	55.76	56.03	56.03	0.30%	2,597,578
Jul 8, 2025	56.40	56.95	55.40	55.86	55.86	-0.83%	2,538,405
Jul 7, 2025	56.30	57.00	56.00	56.33	56.33	-0.16%	3,010,717
Jul 4, 2025	58.00	58.25	56.30	56.42	56.42	-2.91%	6,527,652
Jul 3, 2025	57.20	59.45	56.45	58.11	58.11	1.91%	6,945,867
Jul 2, 2025	58.25	58.96	56.78	57.02	57.02	-1.57%	5,021,011
Jul 1, 2025	59.13	59.38	57.82	57.93	57.93	-1.61%	4,076,183
Jun 30, 2025	59.44	60.82	58.65	58.88	58.88	-	7,420,433
Jun 27, 2025	59.83	60.37	58.70	58.88	58.88	-1.11%	7,027,234
Jun 26, 2025	61.54	61.70	59.36	59.54	59.54	-3.69%	19,533,484
Jun 25, 2025	54.10	63.37	53.76	61.82	61.82	15.21%	145,960,782
Jun 24, 2025	54.75	54.82	53.20	53.66	53.66	-1.09%	3,842,199
Jun 23, 2025	51.96	54.64	51.74	54.25	54.25	3.81%	7,782,931
Jun 20, 2025	52.48	53.05	51.60	52.26	52.26	-0.44%	4,193,865
Jun 19, 2025	53.11	54.00	52.01	52.49	52.49	-0.72%	4,166,878
Jun 18, 2025	53.38	53.49	52.51	52.87	52.87	-0.51%	2,441,434
Jun 17, 2025	55.02	55.22	53.02	53.14	53.14	-2.71%	3,187,818
Jun 16, 2025	53.80	54.79	52.57	54.62	54.62	2.36%	4,362,264
Jun 13, 2025	52.50	54.29	52.15	53.36	53.36	-3.28%	4,710,306
Jun 12, 2025	57.00	57.57	54.90	55.17	55.17	-2.66%	4,241,138
Jun 11, 2025	57.50	58.45	56.10	56.68	56.68	-0.70%	8,584,050
Jun 10, 2025	54.75	57.49	54.61	57.08	57.08	4.77%	12,804,362
Jun 9, 2025	54.70	55.69	54.37	54.48	54.48	0.63%	2,935,749
Jun 6, 2025	54.75	54.93	53.73	54.14	54.14	-1.01%	2,591,635
Jun 5, 2025	55.32	56.16	54.50	54.69	54.69	-1.14%	3,399,083
Jun 4, 2025	55.35	55.70	54.45	55.32	55.32	0.42%	4,091,914
Jun 3, 2025	57.00	57.21	54.96	55.09	55.09	-2.70%	5,826,498
Jun 2, 2025	54.60	57.45	53.60	56.62	56.62	3.81%	12,223,745
May 30, 2025	55.29	55.40	53.16	54.54	54.54	-0.46%	7,227,385
May 29, 2025	53.26	55.18	52.54	54.79	54.79	3.99%	17,517,444
May 28, 2025	50.10	53.00	49.62	52.69	52.69	5.25%	15,157,256
May 27, 2025	49.95	51.10	49.15	50.06	50.06	0.10%	6,148,990
May 26, 2025	48.92	50.49	48.28	50.01	50.01	2.44%	5,741,976