HashiCorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	55.64	56.32	55.64	56.02	56.02	1.30%	650,294
Aug 11, 2025	56.40	56.86	55.30	55.30	55.30	-1.67%	1,870,306
Aug 8, 2025	55.76	56.42	55.56	56.24	56.24	1.66%	2,084,065
Aug 7, 2025	54.06	56.18	54.06	55.32	55.32	2.44%	3,232,210
Aug 6, 2025	54.14	54.84	53.44	54.00	54.00	0.04%	3,763,543
Aug 5, 2025	54.52	54.94	53.98	53.98	53.98	-0.55%	2,753,041
Aug 4, 2025	55.00	55.68	53.92	54.28	54.28	-1.31%	2,756,007
Aug 1, 2025	55.34	56.04	54.90	55.00	55.00	-0.90%	1,933,839
Jul 31, 2025	56.66	56.84	55.22	55.50	55.50	-3.61%	3,993,972
Jul 30, 2025	57.14	57.58	56.44	57.58	57.58	0.70%	3,602,504
Jul 29, 2025	57.34	58.30	57.12	57.18	57.18	-0.56%	2,170,104
Jul 28, 2025	58.50	59.04	57.30	57.50	57.50	-0.62%	2,440,426
Jul 25, 2025	56.70	57.94	56.42	57.86	57.86	1.44%	3,497,565
Jul 24, 2025	58.26	59.08	56.46	57.04	57.04	-1.86%	6,777,371
Jul 23, 2025	58.00	61.12	56.40	58.12	58.12	-9.07%	11,047,565
Jul 22, 2025	63.64	63.92	62.36	63.92	63.92	0.44%	4,005,554
Jul 21, 2025	60.96	64.28	60.96	63.64	63.64	5.40%	6,297,576
Jul 18, 2025	61.70	61.70	59.30	60.38	60.38	-2.01%	3,965,574
Jul 17, 2025	60.18	61.80	60.12	61.62	61.62	3.35%	2,981,913
Jul 16, 2025	60.00	60.34	59.20	59.62	59.62	-1.36%	1,848,514
Jul 15, 2025	60.48	61.18	60.26	60.44	60.44	-0.10%	1,753,405
Jul 14, 2025	60.50	60.98	60.02	60.50	60.50	-0.56%	1,636,826
Jul 11, 2025	60.62	61.02	60.46	60.84	60.84	-	1,675,371
Jul 10, 2025	59.50	61.36	59.48	60.84	60.84	2.98%	3,130,379
Jul 9, 2025	58.32	59.38	57.80	59.08	59.08	1.30%	2,431,752
Jul 8, 2025	57.44	58.32	56.88	58.32	58.32	1.53%	3,485,824
Jul 7, 2025	55.92	57.60	55.62	57.44	57.44	2.32%	1,998,415
Jul 4, 2025	56.20	56.36	55.84	56.14	56.14	-0.71%	2,009,003
Jul 3, 2025	58.10	58.18	56.42	56.54	56.54	-2.38%	2,224,270
Jul 2, 2025	55.82	59.04	55.56	57.92	57.92	4.97%	4,719,424
Jul 1, 2025	55.76	55.80	54.88	55.18	55.18	-1.25%	2,603,616
Jun 30, 2025	55.98	56.52	55.28	55.88	55.88	-0.14%	2,067,278
Jun 27, 2025	55.58	55.96	55.38	55.96	55.96	1.97%	2,086,183
Jun 26, 2025	54.60	55.12	54.02	54.88	54.88	0.59%	3,421,690
Jun 25, 2025	55.18	55.96	54.40	54.56	54.56	-0.73%	2,112,495
Jun 24, 2025	57.40	57.58	54.94	54.96	54.96	-2.45%	4,325,624
Jun 23, 2025	54.70	56.54	54.54	56.34	56.34	3.00%	2,320,725
Jun 19, 2025	56.06	56.52	54.58	54.70	54.70	-3.73%	3,205,481
Jun 18, 2025	56.10	56.88	56.08	56.82	56.82	0.96%	2,449,468
Jun 17, 2025	56.36	56.44	55.38	56.28	56.28	-0.53%	1,948,762
Jun 16, 2025	57.40	58.08	56.36	56.58	56.58	-0.91%	3,100,628
Jun 13, 2025	56.68	57.90	56.50	57.10	57.10	-1.52%	3,377,457
Jun 12, 2025	57.32	57.98	56.68	57.98	57.98	0.31%	3,881,654
Jun 11, 2025	59.22	59.62	57.60	57.80	57.80	-2.69%	4,774,797
Jun 10, 2025	58.12	59.40	57.76	59.40	59.40	1.85%	3,021,068
Jun 9, 2025	59.58	59.64	57.70	58.32	58.32	-2.11%	3,051,018
Jun 5, 2025	59.94	60.30	59.00	59.58	59.58	-0.43%	3,063,607
Jun 4, 2025	59.98	60.94	59.56	59.84	59.84	0.57%	3,439,323
Jun 3, 2025	60.94	60.94	59.50	59.50	59.50	-2.90%	3,537,553
Jun 2, 2025	56.62	61.44	56.62	61.28	61.28	7.70%	7,483,971