HashiCorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	2.25	2.25	2.13	2.19	2.19	-3.10%	171,429
Jul 31, 2025	2.25	2.31	2.22	2.26	2.26	-0.44%	108,302
Jul 30, 2025	2.31	2.34	2.25	2.27	2.27	-1.30%	52,800
Jul 29, 2025	2.33	2.36	2.29	2.30	2.30	-2.13%	61,900
Jul 28, 2025	2.24	2.35	2.24	2.35	2.35	4.44%	130,300
Jul 25, 2025	2.25	2.28	2.24	2.25	2.25	-1.32%	71,003
Jul 24, 2025	2.26	2.31	2.24	2.28	2.28	0.88%	95,047
Jul 23, 2025	2.27	2.30	2.23	2.26	2.26	0.44%	93,042
Jul 22, 2025	2.25	2.27	2.23	2.25	2.25	-	70,929
Jul 21, 2025	2.29	2.29	2.21	2.25	2.25	-1.75%	122,439
Jul 18, 2025	2.26	2.30	2.24	2.29	2.29	1.33%	60,500
Jul 17, 2025	2.27	2.31	2.21	2.26	2.26	-	98,600
Jul 16, 2025	2.27	2.30	2.22	2.26	2.26	-	66,800
Jul 15, 2025	2.29	2.31	2.26	2.26	2.26	-2.16%	42,718
Jul 14, 2025	2.29	2.31	2.26	2.31	2.31	0.43%	75,830
Jul 11, 2025	2.33	2.33	2.28	2.30	2.30	-0.43%	30,500
Jul 10, 2025	2.29	2.33	2.23	2.31	2.31	0.43%	75,503
Jul 9, 2025	2.30	2.33	2.24	2.30	2.30	0.44%	86,900
Jul 8, 2025	2.21	2.33	2.21	2.29	2.29	3.62%	54,744
Jul 7, 2025	2.29	2.29	2.20	2.21	2.21	-2.64%	40,700
Jul 4, 2025	2.30	2.30	2.27	2.27	2.27	-0.44%	17,800
Jul 3, 2025	2.29	2.32	2.27	2.28	2.28	-1.30%	30,816
Jul 2, 2025	2.27	2.32	2.24	2.31	2.31	2.67%	74,144
Jun 30, 2025	2.26	2.26	2.21	2.25	2.25	1.35%	97,805
Jun 27, 2025	2.23	2.25	2.20	2.22	2.22	-0.89%	84,103
Jun 26, 2025	2.23	2.27	2.21	2.24	2.24	0.45%	41,200
Jun 25, 2025	2.29	2.29	2.21	2.23	2.23	-3.04%	118,800
Jun 24, 2025	2.27	2.34	2.20	2.30	2.30	-0.86%	204,039
Jun 23, 2025	2.42	2.43	2.30	2.32	2.32	-2.52%	364,000
Jun 20, 2025	2.41	2.45	2.38	2.38	2.38	-4.03%	98,200
Jun 19, 2025	2.48	2.50	2.45	2.48	2.48	1.22%	72,542
Jun 18, 2025	2.48	2.53	2.44	2.45	2.45	-1.61%	92,400
Jun 17, 2025	2.39	2.52	2.37	2.49	2.49	5.51%	200,649
Jun 16, 2025	2.43	2.43	2.35	2.36	2.36	-2.88%	141,200
Jun 13, 2025	2.47	2.47	2.40	2.43	2.43	0.41%	89,643
Jun 12, 2025	2.38	2.44	2.38	2.42	2.42	-	94,100
Jun 11, 2025	2.40	2.43	2.35	2.42	2.42	2.11%	117,100
Jun 10, 2025	2.37	2.42	2.37	2.37	2.37	0.42%	193,500
Jun 9, 2025	2.26	2.43	2.26	2.36	2.36	3.96%	294,600
Jun 6, 2025	2.15	2.28	2.15	2.27	2.27	5.09%	284,509
Jun 5, 2025	2.15	2.19	2.14	2.16	2.16	0.47%	93,200
Jun 4, 2025	2.16	2.20	2.11	2.15	2.15	0.94%	277,600
Jun 3, 2025	2.02	2.15	2.02	2.13	2.13	5.45%	162,700
Jun 2, 2025	2.02	2.06	1.98	2.02	2.02	1.51%	100,536
May 30, 2025	2.00	2.01	1.98	1.99	1.99	-0.50%	55,200
May 29, 2025	1.95	2.01	1.95	2.00	2.00	2.04%	106,900
May 28, 2025	1.97	1.98	1.94	1.96	1.96	-	104,603
May 27, 2025	1.93	1.97	1.91	1.96	1.96	-	137,825
May 26, 2025	1.95	1.98	1.94	1.96	1.96	-	78,722
May 23, 2025	1.86	1.96	1.86	1.96	1.96	4.26%	182,312