HashiCorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	37.69	37.75	37.52	37.69	37.69	-0.42%	20,081
Jul 31, 2025	38.00	38.06	37.85	37.85	37.85	-0.47%	7,544
Jul 30, 2025	38.21	38.28	38.00	38.03	38.03	-0.47%	15,000
Jul 29, 2025	38.15	38.24	38.15	38.21	38.21	0.39%	6,424
Jul 28, 2025	38.23	38.23	38.03	38.06	38.06	-0.47%	7,700
Jul 25, 2025	38.24	38.26	38.13	38.24	38.12	-	12,415
Jul 24, 2025	38.27	38.33	38.24	38.24	38.12	-0.08%	11,100
Jul 23, 2025	38.24	38.37	38.19	38.27	38.15	0.34%	15,944
Jul 22, 2025	38.00	38.19	38.00	38.14	38.02	0.47%	5,212
Jul 21, 2025	38.10	38.10	37.96	37.96	37.84	-0.26%	9,234
Jul 18, 2025	38.12	38.15	38.01	38.06	37.94	-	16,437
Jul 17, 2025	37.92	38.10	37.82	38.06	37.94	0.42%	17,504
Jul 16, 2025	38.02	38.02	37.75	37.90	37.78	-0.26%	29,445
Jul 15, 2025	38.16	38.17	37.96	38.00	37.88	-0.31%	12,708
Jul 14, 2025	37.94	38.14	37.92	38.12	38.00	0.53%	7,500
Jul 11, 2025	37.87	37.97	37.76	37.92	37.80	-0.24%	13,938
Jul 10, 2025	37.88	38.10	37.83	38.01	37.89	0.37%	16,000
Jul 9, 2025	37.82	37.92	37.82	37.87	37.75	0.24%	17,700
Jul 8, 2025	37.72	37.83	37.70	37.78	37.66	0.27%	13,640
Jul 7, 2025	37.86	37.86	37.65	37.68	37.56	-0.32%	9,920
Jul 4, 2025	37.69	37.86	37.66	37.80	37.68	0.32%	7,510
Jul 3, 2025	37.65	37.78	37.64	37.68	37.56	0.13%	18,700
Jul 2, 2025	37.63	37.66	37.50	37.63	37.51	0.27%	7,913
Jun 30, 2025	37.32	37.56	37.27	37.53	37.42	0.83%	17,422
Jun 27, 2025	37.16	37.35	37.10	37.22	37.22	0.32%	34,100
Jun 26, 2025	37.05	37.14	37.05	37.10	37.10	0.24%	13,300
Jun 25, 2025	37.16	37.16	36.96	37.01	37.01	-0.86%	7,100
Jun 24, 2025	37.23	37.39	37.17	37.33	37.20	0.30%	11,200
Jun 23, 2025	37.12	37.29	37.12	37.22	37.09	0.35%	5,300
Jun 20, 2025	37.29	37.29	37.05	37.09	36.96	0.03%	21,536
Jun 19, 2025	37.00	37.08	37.00	37.08	36.95	0.14%	3,145
Jun 18, 2025	37.08	37.16	37.03	37.03	36.90	-0.03%	11,121
Jun 17, 2025	37.18	37.18	36.95	37.04	36.91	-0.32%	18,905
Jun 16, 2025	37.26	37.32	37.15	37.16	37.03	0.13%	6,938
Jun 13, 2025	37.31	37.31	37.11	37.11	36.98	-0.48%	12,100
Jun 12, 2025	37.06	37.29	37.06	37.29	37.16	0.67%	23,120
Jun 11, 2025	37.08	37.15	37.01	37.04	36.91	-	8,200
Jun 10, 2025	37.00	37.10	37.00	37.04	36.91	0.24%	4,700
Jun 9, 2025	37.03	37.08	36.90	36.95	36.82	-0.03%	6,607
Jun 6, 2025	37.14	37.14	36.88	36.96	36.83	-0.08%	23,800
Jun 5, 2025	37.00	37.04	36.95	36.99	36.86	-0.05%	14,500
Jun 4, 2025	37.09	37.09	36.94	37.01	36.88	-0.19%	13,112
Jun 3, 2025	36.99	37.12	36.93	37.08	36.95	0.32%	16,700
Jun 2, 2025	36.92	37.03	36.84	36.96	36.83	0.08%	20,200
May 30, 2025	36.89	37.01	36.87	36.93	36.80	0.08%	23,707
May 29, 2025	36.97	37.02	36.90	36.90	36.77	0.19%	11,900
May 28, 2025	36.83	36.86	36.79	36.83	36.70	-0.08%	13,200
May 27, 2025	36.67	36.94	36.67	36.86	36.73	0.88%	18,300
May 26, 2025	36.38	36.55	36.37	36.54	36.41	0.77%	9,016
May 23, 2025	36.15	36.29	36.12	36.26	36.13	0.06%	14,500