HashiCorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	13.50	13.51	13.39	13.45	13.45	0.22%	3,317,340
Jul 31, 2025	13.52	13.56	13.40	13.42	13.42	-1.32%	5,926,170
Jul 30, 2025	13.65	13.74	13.51	13.60	13.60	-0.44%	6,075,410
Jul 29, 2025	13.75	13.77	13.48	13.66	13.66	-0.87%	7,815,360
Jul 28, 2025	13.80	13.85	13.70	13.78	13.78	-0.29%	4,552,110
Jul 25, 2025	13.89	13.95	13.77	13.82	13.82	-0.22%	6,243,940
Jul 24, 2025	13.60	13.85	13.59	13.85	13.85	1.61%	7,788,700
Jul 23, 2025	13.83	13.92	13.62	13.63	13.63	-2.15%	10,349,217
Jul 22, 2025	14.15	14.17	13.82	13.93	13.93	-1.49%	10,918,430
Jul 21, 2025	14.23	14.25	14.06	14.14	14.14	-0.70%	11,120,560
Jul 18, 2025	13.95	14.28	13.86	14.24	14.24	2.23%	15,750,090
Jul 17, 2025	13.93	13.94	13.82	13.93	13.93	0.29%	7,464,880
Jul 16, 2025	13.87	13.98	13.81	13.89	13.89	0.14%	8,223,050
Jul 15, 2025	14.45	14.45	13.80	13.87	13.87	-3.88%	17,945,734
Jul 14, 2025	14.38	14.67	14.36	14.43	14.43	0.28%	12,087,257
Jul 11, 2025	14.43	14.47	14.16	14.39	14.39	-0.62%	13,625,810
Jul 10, 2025	14.41	14.70	14.35	14.48	14.48	-0.21%	13,182,132
Jul 9, 2025	14.86	15.07	14.48	14.51	14.51	-2.68%	22,763,740
Jul 8, 2025	15.16	15.20	14.80	14.91	14.91	-4.79%	31,557,267
Jul 7, 2025	15.00	16.00	14.60	15.66	15.66	7.63%	47,676,158
Jul 4, 2025	14.03	14.93	14.03	14.55	14.55	2.83%	35,714,643
Jul 3, 2025	13.89	14.28	13.84	14.15	14.15	1.51%	19,259,638
Jul 2, 2025	14.25	14.28	13.88	13.94	13.94	-2.18%	23,070,410
Jul 1, 2025	13.49	14.38	13.42	14.25	14.25	5.71%	32,243,381
Jun 30, 2025	13.17	13.49	13.11	13.48	13.48	2.59%	11,763,424
Jun 27, 2025	13.15	13.22	13.10	13.14	13.14	0.15%	7,646,130
Jun 26, 2025	13.17	13.30	13.10	13.12	13.12	-1.06%	9,443,370
Jun 25, 2025	13.15	13.29	13.12	13.26	13.26	0.30%	9,713,720
Jun 24, 2025	13.12	13.23	12.93	13.22	13.22	1.38%	9,431,720
Jun 23, 2025	12.88	13.06	12.76	13.04	13.04	1.24%	7,653,090
Jun 20, 2025	13.03	13.07	12.87	12.88	12.88	-1.98%	7,550,490
Jun 19, 2025	13.48	13.51	13.10	13.14	12.99	-2.81%	12,119,800
Jun 18, 2025	13.70	13.88	13.48	13.52	13.37	-1.67%	11,519,770
Jun 17, 2025	14.00	14.07	13.71	13.75	13.59	-2.27%	13,470,639
Jun 16, 2025	13.86	14.14	13.45	14.07	13.91	0.14%	13,308,817
Jun 13, 2025	14.18	14.52	13.97	14.05	13.89	-0.99%	19,508,964
Jun 12, 2025	14.25	14.32	14.10	14.19	14.03	-0.91%	14,941,113
Jun 11, 2025	14.60	14.68	14.20	14.32	14.16	-3.76%	24,065,503
Jun 10, 2025	14.13	15.29	14.05	14.88	14.71	4.86%	44,532,023
Jun 9, 2025	14.02	14.25	13.98	14.19	14.03	0.35%	18,604,136
Jun 6, 2025	14.39	14.64	13.95	14.14	13.98	-3.61%	25,142,088
Jun 5, 2025	14.94	15.27	14.46	14.67	14.50	0.27%	31,561,322
Jun 4, 2025	14.46	14.80	14.23	14.63	14.46	-0.68%	28,875,805
Jun 3, 2025	14.31	15.41	14.01	14.73	14.56	-2.58%	46,626,112
May 30, 2025	17.48	17.48	15.12	15.12	14.95	-10.00%	61,655,722
May 29, 2025	16.80	16.80	15.80	16.80	16.61	10.02%	54,995,283
May 28, 2025	15.27	15.27	15.27	15.27	15.10	10.01%	9,193,878
May 27, 2025	13.20	13.88	13.20	13.88	13.72	9.98%	19,692,225
May 26, 2025	12.38	12.68	12.34	12.62	12.48	0.16%	16,627,360
May 23, 2025	13.11	13.15	12.58	12.60	12.46	-3.82%	23,531,189