HashiCorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	28.45	29.00	28.10	28.35	28.35	-6.04%	230,159
Jul 31, 2025	30.60	30.87	29.97	30.17	30.17	-1.98%	212,870
Jul 30, 2025	31.94	31.94	30.50	30.78	30.78	3.08%	204,662
Jul 29, 2025	30.91	30.91	29.60	29.86	29.86	0.03%	271,243
Jul 28, 2025	30.58	30.95	29.67	29.85	29.85	-4.48%	922,338
Jul 25, 2025	32.00	32.00	30.27	31.25	31.25	-	332,235
Jul 24, 2025	31.00	32.00	31.00	31.25	31.25	1.40%	303,774
Jul 23, 2025	31.25	31.25	29.69	30.82	30.82	2.36%	276,530
Jul 22, 2025	29.84	30.18	29.50	30.11	30.11	2.17%	230,552
Jul 21, 2025	29.40	29.72	28.63	29.47	29.47	0.99%	136,568
Jul 18, 2025	28.94	29.36	28.88	29.18	29.18	1.85%	238,215
Jul 17, 2025	28.55	28.70	27.82	28.65	28.65	0.99%	451,366
Jul 16, 2025	28.55	28.80	27.80	28.37	28.37	1.39%	242,279
Jul 15, 2025	28.97	29.18	27.94	27.98	27.98	0.72%	299,789
Jul 14, 2025	27.58	27.80	27.45	27.78	27.78	1.28%	350,327
Jul 11, 2025	27.84	27.90	27.22	27.43	27.43	-2.31%	188,972
Jul 10, 2025	28.54	28.54	27.81	28.08	28.08	-0.74%	693,927
Jul 9, 2025	28.54	28.54	27.46	28.29	28.29	0.28%	239,872
Jul 8, 2025	27.70	28.49	27.70	28.21	28.21	3.94%	169,865
Jul 7, 2025	27.15	27.92	27.05	27.14	27.14	-4.91%	227,070
Jul 3, 2025	27.69	28.78	27.50	28.54	28.54	-0.97%	157,671
Jul 2, 2025	28.12	29.65	28.12	28.82	28.82	-0.65%	197,013
Jul 1, 2025	29.75	29.80	28.41	29.01	29.01	-0.17%	173,413
Jun 30, 2025	29.79	29.79	28.30	29.06	29.06	-2.48%	267,114
Jun 27, 2025	29.23	29.94	29.20	29.80	29.80	4.60%	249,701
Jun 26, 2025	28.06	28.73	28.00	28.49	28.49	2.59%	663,882
Jun 25, 2025	28.70	28.70	27.31	27.77	27.77	0.40%	663,859
Jun 24, 2025	27.26	29.00	27.20	27.66	27.66	1.73%	434,644
Jun 23, 2025	26.95	27.19	26.00	27.19	27.19	-0.25%	207,348
Jun 20, 2025	27.12	27.94	26.63	27.26	27.26	-2.51%	246,459
Jun 18, 2025	27.56	28.30	27.56	27.96	27.96	1.53%	191,323
Jun 17, 2025	27.49	28.07	26.90	27.54	27.54	-1.92%	194,421
Jun 16, 2025	27.12	28.30	27.00	28.08	28.08	0.65%	274,221
Jun 13, 2025	27.93	28.50	27.35	27.90	27.90	-2.28%	353,566
Jun 12, 2025	28.52	28.58	28.39	28.55	28.55	-0.14%	200,928
Jun 11, 2025	29.00	29.30	28.23	28.59	28.59	0.63%	168,870
Jun 10, 2025	28.60	28.60	28.18	28.41	28.41	-0.80%	201,328
Jun 9, 2025	29.00	29.41	28.26	28.64	28.64	1.60%	222,844
Jun 6, 2025	28.30	28.73	27.60	28.19	28.19	0.16%	183,895
Jun 5, 2025	28.87	28.87	28.00	28.15	28.15	1.14%	429,410
Jun 4, 2025	26.90	28.56	26.90	27.83	27.83	0.40%	324,164
Jun 3, 2025	27.70	28.02	27.40	27.72	27.72	-1.49%	390,345
Jun 2, 2025	28.00	28.25	27.45	28.14	28.14	1.22%	274,398
May 30, 2025	27.36	28.25	27.36	27.80	27.80	-0.14%	229,738
May 29, 2025	28.25	28.25	27.50	27.84	27.84	1.35%	186,026
May 28, 2025	27.48	27.85	27.10	27.47	27.47	-1.36%	169,542
May 27, 2025	27.50	28.00	27.00	27.85	27.85	5.37%	186,764
May 23, 2025	26.51	27.30	25.71	26.43	26.43	1.46%	292,666
May 22, 2025	26.05	26.80	25.24	26.05	26.05	-1.18%	370,157
May 21, 2025	26.80	26.80	25.68	26.36	26.36	-1.82%	244,405