HashiCorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	12.99	13.25	12.93	13.16	13.16	2.02%	8,706,670
Jul 31, 2025	13.26	13.29	12.85	12.90	12.90	-2.12%	8,394,215
Jul 30, 2025	13.35	13.40	13.15	13.18	13.18	-1.57%	7,008,190
Jul 29, 2025	13.48	13.52	13.17	13.39	13.39	-0.37%	8,588,053
Jul 28, 2025	13.40	13.50	13.30	13.44	13.44	0.22%	5,856,900
Jul 25, 2025	13.43	13.50	13.35	13.41	13.41	-0.15%	7,180,944
Jul 24, 2025	13.29	13.45	13.22	13.43	13.43	0.90%	10,176,097
Jul 23, 2025	13.66	13.68	13.30	13.31	13.31	-2.56%	13,080,165
Jul 22, 2025	13.65	13.82	13.50	13.66	13.66	-0.80%	14,252,139
Jul 21, 2025	13.62	13.77	13.42	13.77	13.77	1.10%	13,758,661
Jul 18, 2025	13.87	14.10	13.56	13.62	13.62	-1.73%	21,132,350
Jul 17, 2025	13.85	14.27	13.68	13.86	13.86	-1.35%	28,114,831
Jul 16, 2025	14.36	14.50	13.54	14.05	14.05	-1.82%	41,211,238
Jul 15, 2025	13.08	14.31	12.98	14.31	14.31	9.99%	26,183,623
Jul 14, 2025	12.70	13.08	12.63	13.01	13.01	1.01%	8,432,052
Jul 11, 2025	12.99	13.12	12.79	12.88	12.88	-0.62%	9,407,900
Jul 10, 2025	12.80	13.23	12.80	12.96	12.96	0.93%	13,099,950
Jul 9, 2025	12.85	13.09	12.80	12.84	12.84	-1.53%	10,483,559
Jul 8, 2025	12.54	13.10	12.46	13.04	13.04	4.24%	18,090,332
Jul 7, 2025	12.33	12.57	12.25	12.51	12.51	0.81%	7,071,747
Jul 4, 2025	12.90	12.99	12.33	12.41	12.41	-1.90%	11,266,220
Jul 3, 2025	12.49	12.73	12.45	12.65	12.65	0.56%	13,425,495
Jul 2, 2025	12.22	12.59	12.17	12.58	12.58	3.37%	13,941,173
Jul 1, 2025	12.20	12.22	12.08	12.17	12.17	-0.33%	3,815,922
Jun 30, 2025	12.07	12.37	12.07	12.21	12.21	2.01%	5,114,247
Jun 27, 2025	11.94	12.10	11.93	11.97	11.97	0.17%	3,383,452
Jun 26, 2025	12.00	12.09	11.93	11.95	11.88	-0.83%	3,638,600
Jun 25, 2025	12.02	12.10	11.94	12.05	11.98	0.17%	4,235,000
Jun 24, 2025	11.91	12.04	11.83	12.03	11.96	1.35%	4,346,300
Jun 23, 2025	11.49	11.87	11.40	11.87	11.80	2.50%	4,101,753
Jun 20, 2025	11.60	12.00	11.57	11.58	11.52	0.09%	5,396,800
Jun 19, 2025	11.75	11.89	11.56	11.57	11.51	-1.78%	3,366,191
Jun 18, 2025	11.77	11.85	11.68	11.78	11.71	-	2,258,000
Jun 17, 2025	11.78	11.80	11.70	11.78	11.71	0.17%	2,126,009
Jun 16, 2025	11.70	11.84	11.69	11.76	11.70	0.60%	2,741,950
Jun 13, 2025	11.95	11.97	11.66	11.69	11.63	-2.18%	3,477,972
Jun 12, 2025	11.95	11.97	11.85	11.95	11.88	-	2,608,450
Jun 11, 2025	11.88	12.06	11.85	11.95	11.88	0.84%	2,728,100
Jun 10, 2025	12.00	12.08	11.76	11.85	11.78	-1.50%	3,651,600
Jun 9, 2025	11.98	12.03	11.88	12.03	11.96	0.92%	3,311,209
Jun 6, 2025	11.83	11.93	11.83	11.92	11.85	0.76%	2,291,522
Jun 5, 2025	11.89	11.93	11.76	11.83	11.76	-0.42%	2,074,300
Jun 4, 2025	11.81	11.93	11.75	11.88	11.81	1.11%	2,762,200
Jun 3, 2025	11.73	11.85	11.67	11.75	11.69	0.17%	1,837,200
May 30, 2025	11.89	11.93	11.71	11.73	11.67	-1.35%	2,676,500
May 29, 2025	11.72	11.94	11.72	11.89	11.82	1.45%	3,244,400
May 28, 2025	11.81	11.88	11.70	11.72	11.66	-0.93%	2,346,800
May 27, 2025	11.82	11.86	11.69	11.83	11.76	0.08%	2,187,500
May 26, 2025	11.68	11.94	11.66	11.82	11.75	1.11%	2,731,453
May 23, 2025	11.85	11.98	11.68	11.69	11.63	-1.27%	3,575,300