HashiCorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	40.75	40.75	40.75	40.75	40.63	-1.47%	130
Jul 31, 2025	41.67	41.69	41.36	41.36	41.36	-0.05%	1,109
Jul 30, 2025	41.35	41.38	41.35	41.38	41.38	0.51%	3,414
Jul 29, 2025	41.17	41.17	41.17	41.17	41.17	-0.36%	400
Jul 28, 2025	41.32	41.32	41.32	41.32	41.32	0.51%	500
Jul 25, 2025	41.15	41.15	41.11	41.11	41.11	1.06%	300
Jul 24, 2025	40.68	40.68	40.68	40.68	40.68	0.25%	-
Jul 23, 2025	40.57	40.58	40.57	40.58	40.58	-0.02%	1,400
Jul 22, 2025	40.59	40.59	40.59	40.59	40.59	-0.02%	-
Jul 21, 2025	40.60	40.60	40.60	40.60	40.60	0.02%	-
Jul 18, 2025	40.61	40.61	40.59	40.59	40.59	-0.10%	2,300
Jul 17, 2025	40.63	40.63	40.63	40.63	40.63	0.69%	147
Jul 16, 2025	40.00	40.35	40.00	40.35	40.35	-0.35%	717
Jul 15, 2025	40.36	40.49	40.36	40.49	40.49	0.47%	1,200
Jul 14, 2025	40.39	40.40	40.30	40.30	40.30	0.45%	400
Jul 11, 2025	40.12	40.12	40.12	40.12	40.12	-0.50%	-
Jul 10, 2025	40.32	40.32	40.32	40.32	40.32	-0.15%	30
Jul 9, 2025	40.38	40.38	40.38	40.38	40.38	1.05%	200
Jul 8, 2025	39.99	39.99	39.96	39.96	39.96	0.13%	300
Jul 7, 2025	40.00	40.02	39.91	39.91	39.91	0.05%	1,229
Jul 4, 2025	39.95	39.95	39.88	39.89	39.89	-0.55%	2,000
Jul 3, 2025	39.93	40.11	39.87	40.11	40.11	1.39%	3,700
Jul 2, 2025	39.34	39.56	39.34	39.56	39.56	-1.54%	424
Jun 30, 2025	40.14	40.20	40.14	40.18	40.18	0.27%	700
Jun 27, 2025	40.11	40.30	39.87	40.07	40.07	0.58%	4,703
Jun 26, 2025	39.62	39.84	39.62	39.84	39.84	1.01%	1,125
Jun 25, 2025	39.39	39.44	39.39	39.44	39.44	0.15%	828
Jun 24, 2025	39.26	39.39	39.24	39.38	39.38	1.55%	2,638
Jun 23, 2025	38.74	38.78	38.70	38.78	38.69	0.73%	2,313
Jun 20, 2025	38.55	38.55	38.50	38.50	38.41	-0.57%	700
Jun 19, 2025	38.47	38.72	38.47	38.72	38.63	-0.72%	701
Jun 18, 2025	38.97	39.00	38.97	39.00	38.91	0.46%	6,500
Jun 17, 2025	38.80	38.82	38.80	38.82	38.73	1.01%	500
Jun 16, 2025	38.43	38.43	38.43	38.43	38.34	0.13%	-
Jun 13, 2025	38.32	38.68	38.32	38.38	38.29	-0.95%	1,800
Jun 12, 2025	38.72	38.75	38.70	38.75	38.66	0.41%	2,000
Jun 11, 2025	38.75	38.75	38.59	38.59	38.50	-0.18%	5,200
Jun 10, 2025	38.66	38.66	38.66	38.66	38.57	-	-
Jun 9, 2025	38.89	38.89	38.62	38.66	38.57	-0.49%	1,200
Jun 6, 2025	38.89	38.91	38.85	38.85	38.76	0.91%	2,318
Jun 5, 2025	38.61	38.67	38.50	38.50	38.41	0.05%	7,512
Jun 4, 2025	38.35	38.51	38.35	38.48	38.39	0.63%	1,100
Jun 3, 2025	38.24	38.24	38.24	38.24	38.15	0.47%	800
Jun 2, 2025	38.06	38.06	38.06	38.06	37.97	0.26%	100
May 30, 2025	37.96	37.96	37.96	37.96	37.87	-	-
May 29, 2025	37.91	37.96	37.91	37.96	37.87	-0.08%	500
May 28, 2025	37.90	37.99	37.90	37.99	37.90	0.21%	600
May 27, 2025	37.91	37.91	37.91	37.91	37.82	-	-
May 26, 2025	37.91	37.91	37.91	37.91	37.82	1.80%	421
May 23, 2025	37.24	37.24	37.24	37.24	37.16	-1.64%	400