HashiCorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.64	0.65	0.64	0.65	0.65	2.44%	9,745
Jul 31, 2025	0.66	0.66	0.64	0.64	0.64	-3.18%	2,500
Jul 29, 2025	0.68	0.68	0.66	0.66	0.66	-4.34%	33,240
Jul 28, 2025	0.65	0.70	0.64	0.69	0.69	7.40%	71,652
Jul 25, 2025	0.64	0.65	0.64	0.64	0.64	-0.64%	4,600
Jul 24, 2025	0.63	0.64	0.63	0.64	0.64	0.47%	3,740
Jul 23, 2025	0.65	0.65	0.64	0.64	0.64	-0.28%	35,200
Jul 22, 2025	0.67	0.67	0.64	0.64	0.64	1.21%	4,590
Jul 21, 2025	0.63	0.64	0.61	0.63	0.63	-0.14%	35,900
Jul 18, 2025	0.64	0.64	0.64	0.64	0.64	-0.92%	1,650
Jul 17, 2025	0.64	0.64	0.64	0.64	0.64	-2.91%	3,120
Jul 16, 2025	0.64	0.66	0.64	0.66	0.66	3.21%	19,500
Jul 15, 2025	0.64	0.64	0.64	0.64	0.64	-0.82%	600
Jul 14, 2025	0.61	0.65	0.61	0.64	0.64	10.18%	49,580
Jul 10, 2025	0.62	0.63	0.59	0.59	0.59	-5.93%	10,915
Jul 9, 2025	0.57	0.62	0.57	0.62	0.62	10.24%	15,100
Jul 8, 2025	0.56	0.56	0.56	0.56	0.56	0.36%	12,970
Jul 7, 2025	0.57	0.57	0.56	0.56	0.56	3.96%	19,965
Jul 3, 2025	0.55	0.55	0.54	0.54	0.54	-2.49%	24,659
Jul 2, 2025	0.54	0.56	0.54	0.55	0.55	-0.93%	6,071
Jul 1, 2025	0.56	0.56	0.56	0.56	0.56	0.18%	2,050
Jun 30, 2025	0.53	0.56	0.53	0.56	0.56	3.33%	2,896
Jun 27, 2025	0.54	0.54	0.54	0.54	0.54	-1.49%	11,900
Jun 26, 2025	0.55	0.55	0.55	0.55	0.55	0.05%	25,000
Jun 25, 2025	0.55	0.55	0.54	0.55	0.55	-2.05%	11,000
Jun 23, 2025	0.56	0.56	0.56	0.56	0.56	0.57%	2,500
Jun 20, 2025	0.56	0.56	0.56	0.56	0.56	-0.50%	2,000
Jun 17, 2025	0.56	0.56	0.55	0.56	0.56	-1.98%	18,320
Jun 16, 2025	0.57	0.58	0.57	0.57	0.57	2.38%	19,125
Jun 13, 2025	0.59	0.60	0.56	0.56	0.56	-8.79%	11,050
Jun 12, 2025	0.61	0.61	0.61	0.61	0.61	4.83%	7,000
Jun 11, 2025	0.58	0.58	0.58	0.58	0.58	1.14%	2,450
Jun 10, 2025	0.61	0.61	0.58	0.58	0.58	-7.97%	4,850
Jun 9, 2025	0.56	0.63	0.56	0.63	0.63	4.50%	2,000
Jun 6, 2025	0.60	0.60	0.60	0.60	0.60	3.84%	6,000
Jun 5, 2025	0.59	0.59	0.58	0.58	0.58	-3.70%	7,813
Jun 4, 2025	0.60	0.60	0.60	0.60	0.60	5.21%	3,500
Jun 3, 2025	0.53	0.58	0.53	0.57	0.57	-4.49%	22,600
Jun 2, 2025	0.58	0.60	0.58	0.60	0.60	6.43%	21,775
May 30, 2025	0.57	0.58	0.56	0.56	0.56	-4.67%	12,000
May 29, 2025	0.57	0.60	0.57	0.59	0.59	5.00%	52,659
May 28, 2025	0.57	0.57	0.56	0.56	0.56	2.58%	53,800
May 27, 2025	0.54	0.55	0.52	0.55	0.55	-5.66%	22,800
May 23, 2025	0.58	0.58	0.58	0.58	0.58	1.97%	2,500
May 22, 2025	0.57	0.60	0.57	0.57	0.57	1.39%	34,167
May 21, 2025	0.58	0.58	0.56	0.56	0.56	-2.23%	22,460
May 20, 2025	0.58	0.58	0.56	0.57	0.57	0.35%	13,500
May 16, 2025	0.55	0.58	0.55	0.57	0.57	-3.22%	15,810
May 14, 2025	0.57	0.59	0.57	0.59	0.59	-3.12%	600
May 13, 2025	0.61	0.61	0.61	0.61	0.61	-0.81%	1,500