HashiCorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	29.59	29.94	29.44	29.56	29.56	-0.07%	10,921,223
Jul 31, 2025	30.29	30.45	29.45	29.58	29.58	-2.47%	16,898,868
Jul 30, 2025	31.27	31.34	30.15	30.33	30.33	-3.01%	20,839,513
Jul 29, 2025	30.83	31.35	30.61	31.27	31.27	1.00%	19,066,641
Jul 28, 2025	30.16	31.04	30.00	30.96	30.96	1.57%	20,261,293
Jul 25, 2025	30.72	31.10	30.36	30.48	30.48	0.46%	24,090,248
Jul 24, 2025	29.35	30.35	29.32	30.34	30.34	3.27%	25,558,513
Jul 23, 2025	29.60	30.17	29.33	29.38	29.38	-0.71%	19,565,899
Jul 22, 2025	29.20	29.86	29.09	29.59	29.59	1.20%	19,698,608
Jul 21, 2025	29.15	29.24	28.95	29.24	29.24	0.38%	9,648,214
Jul 18, 2025	29.17	29.57	28.96	29.13	29.13	0.03%	15,659,761
Jul 17, 2025	28.26	29.20	28.11	29.12	29.12	3.30%	20,211,633
Jul 16, 2025	28.11	28.44	28.06	28.19	28.19	-	8,123,162
Jul 15, 2025	28.55	28.71	27.82	28.19	28.19	-1.12%	14,097,801
Jul 14, 2025	28.60	29.22	28.41	28.51	28.51	-0.18%	15,273,290
Jul 11, 2025	28.79	29.07	28.52	28.56	28.56	-0.80%	15,231,105
Jul 10, 2025	28.45	28.92	28.38	28.79	28.79	-0.35%	14,787,870
Jul 9, 2025	29.39	29.45	28.84	28.89	28.89	-1.53%	11,923,454
Jul 8, 2025	28.56	29.47	28.52	29.34	29.34	2.62%	16,042,489
Jul 7, 2025	28.66	28.90	28.51	28.59	28.59	-0.80%	8,546,047
Jul 4, 2025	29.36	29.38	28.72	28.82	28.82	-2.07%	14,079,034
Jul 3, 2025	29.00	29.73	28.61	29.43	29.43	1.41%	20,422,761
Jul 2, 2025	28.99	29.15	28.56	29.02	29.02	0.42%	15,860,660
Jul 1, 2025	29.33	29.34	28.53	28.90	28.90	-1.33%	16,099,966
Jun 30, 2025	29.95	29.95	29.09	29.29	29.29	-1.11%	17,175,974
Jun 27, 2025	29.58	30.90	29.54	29.62	29.62	0.89%	27,022,676
Jun 26, 2025	28.75	30.44	28.69	29.36	29.36	3.27%	40,500,548
Jun 25, 2025	28.19	28.54	28.00	28.43	28.43	1.10%	18,784,738
Jun 24, 2025	26.78	28.12	26.77	28.12	28.12	5.04%	26,272,504
Jun 23, 2025	26.26	26.77	26.07	26.77	26.77	1.75%	11,324,989
Jun 20, 2025	26.28	26.87	26.26	26.31	26.31	0.27%	11,684,397
Jun 19, 2025	26.44	26.98	26.19	26.24	26.24	-0.98%	12,393,311
Jun 18, 2025	26.49	26.62	26.10	26.50	26.50	-0.19%	10,139,377
Jun 17, 2025	26.05	26.94	26.01	26.55	26.55	1.84%	18,620,876
Jun 16, 2025	26.08	26.15	25.87	26.07	26.07	-0.76%	12,843,204
Jun 13, 2025	27.18	27.19	26.05	26.27	26.27	-5.67%	42,458,829
Jun 12, 2025	28.10	28.10	27.68	27.85	27.85	-1.10%	10,498,904
Jun 11, 2025	27.92	28.63	27.92	28.16	28.16	0.86%	10,256,874
Jun 10, 2025	28.22	28.91	27.73	27.92	27.92	-0.78%	13,037,086
Jun 9, 2025	27.82	28.33	27.81	28.14	28.14	1.30%	11,284,782
Jun 6, 2025	27.86	28.08	27.68	27.78	27.78	-0.36%	6,259,564
Jun 5, 2025	28.02	28.02	27.68	27.88	27.88	-0.39%	6,327,781
Jun 4, 2025	27.77	28.21	27.76	27.99	27.99	1.05%	8,093,164
Jun 3, 2025	27.65	27.83	27.45	27.70	27.70	-0.32%	5,910,646
May 30, 2025	28.15	28.15	27.77	27.79	27.79	-1.45%	5,402,185
May 29, 2025	27.94	28.26	27.90	28.20	28.20	0.86%	4,581,634
May 28, 2025	28.29	28.35	27.94	27.96	27.96	-1.65%	5,001,522
May 27, 2025	28.10	28.72	27.87	28.43	28.43	1.17%	7,644,518
May 26, 2025	28.35	28.38	28.02	28.10	28.10	-1.33%	6,472,339
May 23, 2025	28.71	29.08	28.41	28.48	28.48	-0.97%	7,171,645