HashiCorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	50.38	50.38	46.69	46.73	46.73	-7.78%	257,526
Jul 31, 2025	50.69	51.22	50.16	50.67	50.67	-0.04%	364,000
Jul 30, 2025	50.40	51.01	50.16	50.69	50.69	1.08%	318,000
Jul 29, 2025	50.78	50.78	49.92	50.15	50.15	-0.83%	247,700
Jul 28, 2025	50.00	50.68	49.57	50.57	50.57	1.30%	204,300
Jul 25, 2025	49.69	49.98	49.49	49.92	49.92	0.16%	141,946
Jul 24, 2025	49.71	50.29	49.70	49.84	49.84	-0.70%	226,600
Jul 23, 2025	49.79	50.30	49.79	50.19	50.19	1.11%	233,034
Jul 22, 2025	49.41	49.81	49.00	49.64	49.64	0.61%	142,500
Jul 21, 2025	50.07	50.07	49.23	49.34	49.34	-1.04%	193,600
Jul 18, 2025	48.50	50.03	48.37	49.86	49.86	2.76%	341,300
Jul 17, 2025	47.92	48.60	47.81	48.52	48.52	1.25%	190,108
Jul 16, 2025	48.52	48.78	47.18	47.92	47.92	-1.05%	201,600
Jul 15, 2025	46.10	48.77	46.06	48.43	48.43	6.07%	319,940
Jul 14, 2025	45.00	45.67	44.86	45.66	45.66	1.60%	256,200
Jul 11, 2025	45.12	45.38	44.68	44.94	44.94	-1.30%	134,400
Jul 10, 2025	45.69	46.08	45.09	45.53	45.53	-1.02%	188,300
Jul 9, 2025	45.55	46.25	45.27	46.00	46.00	1.70%	239,505
Jul 8, 2025	46.46	46.46	44.87	45.23	45.23	-2.31%	143,332
Jul 7, 2025	46.30	46.72	45.92	46.30	46.30	0.54%	143,533
Jul 4, 2025	46.13	46.32	46.02	46.05	46.05	-0.09%	26,200
Jul 3, 2025	45.20	46.41	45.20	46.09	46.09	2.10%	83,127
Jul 2, 2025	44.61	45.54	44.51	45.14	45.14	1.14%	166,100
Jun 30, 2025	44.60	44.79	43.94	44.63	44.63	-0.60%	312,927
Jun 27, 2025	44.38	44.94	44.25	44.90	44.90	0.90%	145,000
Jun 26, 2025	44.50	44.65	44.15	44.50	44.50	0.16%	96,400
Jun 25, 2025	44.65	44.71	43.86	44.43	44.43	-0.87%	215,300
Jun 24, 2025	44.39	45.17	44.01	44.82	44.82	1.79%	176,545
Jun 23, 2025	43.14	44.33	43.14	44.03	44.03	1.99%	417,744
Jun 20, 2025	42.97	43.68	42.79	43.17	43.17	0.54%	1,152,600
Jun 19, 2025	43.30	43.32	42.89	42.94	42.94	-1.22%	63,605
Jun 18, 2025	43.25	43.72	43.25	43.47	43.47	0.07%	284,808
Jun 17, 2025	43.74	43.83	43.12	43.44	43.44	-1.47%	276,231
Jun 16, 2025	43.67	44.44	43.67	44.09	44.09	0.50%	282,541
Jun 13, 2025	43.50	43.87	43.15	43.87	43.87	0.55%	152,510
Jun 12, 2025	43.29	43.80	43.25	43.63	43.63	-	351,400
Jun 11, 2025	44.14	44.28	43.44	43.63	43.63	-1.22%	343,500
Jun 10, 2025	43.65	44.25	43.60	44.17	44.17	1.38%	247,600
Jun 9, 2025	41.80	43.94	41.78	43.57	43.57	7.45%	257,828
Jun 6, 2025	40.76	40.91	40.23	40.55	40.55	0.32%	187,239
Jun 5, 2025	40.58	40.58	39.81	40.42	40.42	0.15%	87,009
Jun 4, 2025	41.99	41.99	40.10	40.36	40.36	-3.65%	240,600
Jun 3, 2025	39.78	41.91	39.78	41.89	41.89	5.60%	248,135
Jun 2, 2025	40.23	40.30	39.46	39.67	39.67	-1.81%	230,500
May 30, 2025	40.06	40.66	40.00	40.40	40.40	-0.22%	822,900
May 29, 2025	41.26	41.26	40.44	40.49	39.98	-1.51%	196,000
May 28, 2025	40.80	41.32	40.57	41.11	40.59	1.16%	394,000
May 27, 2025	40.45	40.82	39.73	40.64	40.13	1.40%	264,000
May 26, 2025	39.83	40.64	39.75	40.08	39.57	1.06%	53,120
May 23, 2025	38.57	39.75	38.45	39.66	39.16	2.35%	250,300