HashiCorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	34.89	37.48	32.33	35.30	35.30	1.79%	167,792,922
Jul 31, 2025	30.57	34.68	29.88	34.68	34.68	9.99%	148,929,048
Jul 30, 2025	30.65	33.32	30.07	31.53	31.53	2.94%	113,411,764
Jul 29, 2025	29.01	31.01	29.01	30.63	30.63	3.73%	88,178,619
Jul 28, 2025	28.73	30.50	28.73	29.53	29.53	2.82%	70,082,403
Jul 25, 2025	29.67	29.68	28.54	28.72	28.72	-3.20%	61,034,139
Jul 24, 2025	29.00	29.93	28.96	29.67	29.67	0.03%	80,371,537
Jul 23, 2025	31.96	31.96	28.97	29.66	29.66	-7.86%	112,427,612
Jul 22, 2025	29.00	32.19	28.88	32.19	32.19	10.01%	151,330,284
Jul 21, 2025	28.50	29.95	28.00	29.26	29.26	0.14%	79,444,646
Jul 18, 2025	30.42	30.59	29.10	29.22	29.22	-3.82%	106,767,806
Jul 17, 2025	28.80	30.46	28.80	30.38	30.38	4.11%	109,573,716
Jul 16, 2025	28.75	30.48	28.05	29.18	29.18	1.00%	103,206,472
Jul 15, 2025	28.00	29.29	27.51	28.89	28.89	0.52%	68,640,101
Jul 14, 2025	28.13	29.49	27.40	28.74	28.74	2.17%	75,361,944
Jul 11, 2025	26.24	28.95	26.24	28.13	28.13	5.51%	93,197,273
Jul 10, 2025	27.48	27.65	26.30	26.66	26.66	-6.23%	80,173,273
Jul 9, 2025	28.82	30.40	28.20	28.43	28.43	-1.18%	96,971,808
Jul 8, 2025	28.28	28.99	27.88	28.77	28.77	0.28%	71,887,690
Jul 7, 2025	28.15	28.78	27.33	28.69	28.69	1.45%	74,302,298
Jul 4, 2025	29.64	29.77	28.20	28.28	28.28	-7.28%	94,994,526
Jul 3, 2025	29.60	31.63	28.45	30.50	30.50	3.04%	124,421,251
Jul 2, 2025	31.00	31.46	29.00	29.60	29.60	-7.38%	115,955,861
Jul 1, 2025	30.38	31.96	28.10	31.96	31.96	10.02%	153,524,215
Jun 30, 2025	26.35	29.05	26.33	29.05	29.05	10.00%	90,285,904
Jun 27, 2025	24.69	26.93	24.56	26.41	26.41	7.58%	161,056,286
Jun 26, 2025	23.77	24.55	23.50	24.55	24.55	9.99%	54,582,264
Jun 25, 2025	19.74	22.32	19.74	22.32	22.32	10.00%	125,077,777
Jun 24, 2025	19.28	21.71	18.18	20.29	20.29	0.45%	165,272,591
Jun 23, 2025	18.92	20.20	18.92	20.20	20.20	10.02%	66,848,827
Jun 20, 2025	16.71	18.36	16.50	18.36	18.36	10.01%	112,371,882
Jun 19, 2025	15.93	16.69	15.46	16.69	16.69	10.02%	136,086,574
Jun 18, 2025	13.60	15.17	13.60	15.17	15.17	10.01%	60,315,986
Jun 17, 2025	13.35	14.22	13.16	13.79	13.79	2.30%	45,486,528
Jun 16, 2025	13.49	13.66	13.08	13.48	13.48	0.67%	34,401,515
Jun 13, 2025	13.18	13.62	13.00	13.39	13.39	3.72%	41,962,420
Jun 12, 2025	13.12	13.14	12.89	12.91	12.91	-1.90%	13,215,450
Jun 11, 2025	13.20	13.22	13.05	13.16	13.16	-0.23%	11,385,300
Jun 10, 2025	13.50	13.50	12.96	13.19	13.19	-2.30%	23,310,400
Jun 9, 2025	13.42	13.66	13.42	13.50	13.50	0.75%	22,125,499
Jun 6, 2025	13.96	13.97	13.38	13.40	13.40	-5.50%	39,777,657
Jun 5, 2025	13.68	14.48	13.46	14.18	14.18	5.19%	56,527,088
Jun 4, 2025	13.57	13.66	13.42	13.48	13.48	-0.66%	14,547,570
Jun 3, 2025	13.42	13.67	13.35	13.57	13.57	1.04%	18,822,670
May 30, 2025	13.33	13.65	13.28	13.43	13.43	-0.07%	17,491,300
May 29, 2025	13.34	13.59	13.25	13.44	13.44	0.60%	13,033,970
May 28, 2025	13.60	13.65	13.26	13.36	13.36	-2.20%	14,744,100
May 27, 2025	13.75	13.78	13.49	13.66	13.66	-0.94%	16,769,600
May 26, 2025	13.56	13.87	13.33	13.79	13.79	1.77%	23,756,500
May 23, 2025	13.88	13.97	13.51	13.55	13.55	-3.08%	30,887,016