HashiCorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	82.08	83.10	81.40	81.68	81.68	-0.50%	417,030
Jul 31, 2025	83.98	83.98	81.60	82.09	82.09	-0.38%	326,745
Jul 30, 2025	81.71	82.86	81.71	82.40	82.40	0.84%	76,774
Jul 29, 2025	81.50	81.85	81.20	81.71	81.71	-0.11%	70,586
Jul 28, 2025	82.82	82.82	81.56	81.80	81.80	-0.18%	230,505
Jul 25, 2025	82.59	82.59	81.82	81.95	81.95	-0.33%	57,049
Jul 24, 2025	83.57	83.57	82.15	82.22	82.22	-1.64%	13,872
Jul 23, 2025	82.97	83.64	82.97	83.59	83.59	1.22%	310,344
Jul 22, 2025	82.15	83.98	82.14	82.58	82.58	0.57%	13,764
Jul 21, 2025	81.56	82.18	81.28	82.11	82.11	0.69%	114,102
Jul 18, 2025	81.10	81.62	80.64	81.55	81.55	0.63%	37,071
Jul 17, 2025	81.69	81.69	80.83	81.04	81.04	-0.25%	93,863
Jul 16, 2025	81.83	81.83	80.90	81.24	81.24	-0.34%	103,735
Jul 15, 2025	83.93	83.93	81.41	81.52	81.52	-0.45%	91,291
Jul 14, 2025	83.02	83.02	81.08	81.89	81.89	1.10%	92,776
Jul 11, 2025	80.97	81.28	80.84	81.00	81.00	0.53%	113,026
Jul 10, 2025	80.00	81.05	80.00	80.57	80.57	0.90%	18,759
Jul 9, 2025	80.67	80.68	79.77	79.85	79.85	-1.03%	76,088
Jul 8, 2025	80.46	81.19	78.43	80.68	80.68	0.29%	224,979
Jul 7, 2025	80.65	80.79	80.01	80.45	80.45	-0.27%	190,238
Jul 4, 2025	80.75	81.15	80.60	80.67	80.67	-0.10%	26,399
Jul 3, 2025	80.42	81.38	80.42	80.75	80.75	-0.31%	186,985
Jul 2, 2025	82.82	83.99	80.12	81.00	81.00	0.25%	154,169
Jul 1, 2025	80.40	80.90	80.32	80.80	80.80	1.32%	177,718
Jun 30, 2025	79.98	79.99	79.09	79.75	79.75	0.06%	87,524
Jun 27, 2025	80.75	80.75	79.65	79.70	79.70	-1.50%	91,020
Jun 26, 2025	82.91	82.91	80.61	80.91	80.91	0.02%	54,170
Jun 25, 2025	80.85	81.02	80.82	80.89	80.89	0.06%	128,346
Jun 24, 2025	82.11	82.19	80.81	80.84	80.84	-2.00%	198,414
Jun 23, 2025	82.02	83.27	82.02	82.49	82.49	0.46%	129,211
Jun 20, 2025	82.58	82.70	81.88	82.11	82.11	-0.56%	329,375
Jun 19, 2025	82.99	83.59	81.65	82.57	82.57	-0.10%	102,743
Jun 18, 2025	82.51	82.95	82.38	82.65	82.65	0.32%	171,936
Jun 17, 2025	82.79	82.79	81.91	82.39	82.39	-0.62%	143,657
Jun 16, 2025	83.96	83.99	82.76	82.90	82.90	-0.14%	203,307
Jun 13, 2025	83.12	83.12	81.67	83.02	83.02	2.37%	262,632
Jun 12, 2025	80.81	81.42	80.81	81.10	81.10	0.63%	69,829
Jun 11, 2025	80.98	80.98	80.23	80.59	80.59	0.17%	51,099
Jun 10, 2025	80.33	80.82	79.86	80.45	80.45	0.15%	108,348
Jun 9, 2025	79.71	81.13	79.05	80.33	80.33	-0.93%	221,038
Jun 6, 2025	81.98	81.98	80.80	81.08	81.08	-0.53%	220,743
Jun 5, 2025	83.27	83.27	81.10	81.51	81.51	0.33%	98,591
Jun 4, 2025	79.03	81.68	78.78	81.24	81.24	0.54%	127,986
Jun 3, 2025	82.46	82.46	80.55	80.80	80.80	0.44%	244,209
Jun 2, 2025	80.16	80.64	79.49	80.45	80.45	1.45%	323,669
May 30, 2025	78.84	79.77	78.34	79.30	79.30	0.53%	39,039
May 29, 2025	79.35	79.35	78.82	78.88	78.88	-1.18%	157,391
May 28, 2025	79.60	79.95	79.39	79.82	79.82	0.68%	35,364
May 27, 2025	80.19	80.19	79.22	79.28	79.28	-0.21%	131,904
May 26, 2025	80.08	80.09	79.38	79.45	79.45	0.10%	283,923