HashiCorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	44.62	44.62	44.62	44.62	44.62	-	69
Jul 31, 2025	44.62	44.62	44.53	44.62	44.62	-1.17%	1,055
Jul 30, 2025	45.12	45.15	45.12	45.15	45.15	-0.57%	813
Jul 29, 2025	46.83	46.83	45.41	45.41	45.41	-3.94%	1,454
Jul 28, 2025	47.00	47.36	47.00	47.27	47.27	-1.10%	751
Jul 25, 2025	47.80	47.80	47.80	47.80	47.80	-	53
Jul 24, 2025	47.80	47.80	47.80	47.80	47.80	-	3,931
Jul 23, 2025	47.80	47.80	47.80	47.80	47.80	4.69%	925
Jul 22, 2025	45.66	45.66	45.66	45.66	45.66	-	-
Jul 21, 2025	45.66	45.66	45.66	45.66	45.66	0.57%	526
Jul 18, 2025	45.40	45.40	45.40	45.40	45.40	-	79
Jul 17, 2025	45.40	45.40	45.40	45.40	45.40	0.93%	277
Jul 16, 2025	44.98	44.98	44.98	44.98	44.98	-	28
Jul 15, 2025	44.98	44.98	44.98	44.98	44.98	-	69
Jul 14, 2025	44.98	44.98	44.98	44.98	44.98	-4.25%	295
Jul 11, 2025	46.98	46.98	46.98	46.98	46.98	-	57
Jul 10, 2025	46.98	46.98	46.98	46.98	46.98	-	56
Jul 9, 2025	46.98	46.98	46.98	46.98	46.98	-0.18%	21,860
Jul 8, 2025	47.06	47.06	47.06	47.06	47.06	1.67%	433
Jul 7, 2025	46.29	46.29	46.29	46.29	46.29	1.99%	240
Jul 3, 2025	45.38	45.38	45.38	45.38	45.38	-	6
Jul 2, 2025	45.38	45.38	45.38	45.38	45.38	-	-
Jul 1, 2025	45.38	45.38	45.38	45.38	45.38	-	20
Jun 30, 2025	45.38	45.38	45.38	45.38	45.38	-	274
Jun 27, 2025	45.38	45.38	45.38	45.38	45.38	-	82
Jun 26, 2025	45.38	45.38	45.38	45.38	45.38	0.07%	3,423
Jun 25, 2025	45.35	45.35	45.35	45.35	45.35	-	141
Jun 24, 2025	44.72	45.35	44.72	45.35	45.35	0.22%	487
Jun 23, 2025	46.25	46.25	45.25	45.25	45.25	-4.25%	383
Jun 20, 2025	46.86	47.26	46.86	47.26	47.26	2.18%	2,080
Jun 18, 2025	47.00	47.00	46.24	46.25	46.25	-2.16%	1,753
Jun 17, 2025	47.27	47.27	47.27	47.27	47.27	-	-
Jun 16, 2025	47.27	47.27	47.27	47.27	47.27	-	15
Jun 13, 2025	47.27	47.27	47.27	47.27	47.27	-1.24%	3,537
Jun 12, 2025	47.95	48.10	47.87	47.87	47.87	1.24%	4,459
Jun 11, 2025	46.88	47.28	46.88	47.28	47.28	-0.57%	11,442
Jun 10, 2025	47.00	47.55	47.00	47.55	47.55	2.26%	625
Jun 9, 2025	46.50	46.50	46.50	46.50	46.50	0.24%	213
Jun 6, 2025	46.25	46.39	46.25	46.39	46.39	1.20%	4,885
Jun 5, 2025	45.84	45.84	45.84	45.84	45.84	0.75%	1,489
Jun 4, 2025	45.50	45.50	45.50	45.50	45.50	3.24%	4,054
Jun 3, 2025	44.07	44.07	44.07	44.07	44.07	-3.14%	710
Jun 2, 2025	44.80	45.50	44.80	45.50	45.50	2.00%	5,080
May 30, 2025	44.33	44.61	44.33	44.61	44.61	1.21%	3,942
May 29, 2025	44.08	44.08	44.08	44.08	44.08	2.26%	388
May 28, 2025	43.10	43.10	43.10	43.10	43.10	0.67%	277
May 27, 2025	42.81	42.81	42.81	42.81	42.81	-	937
May 23, 2025	43.40	43.40	42.81	42.81	42.81	-0.88%	1,024
May 22, 2025	43.19	43.19	43.19	43.19	43.19	-2.40%	556
May 21, 2025	43.79	44.25	43.79	44.25	44.25	1.61%	2,841