HashiCorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	15.86	15.87	15.71	15.79	15.79	-0.88%	14,908
Jul 31, 2025	16.30	16.30	15.83	15.93	15.93	-1.91%	48,107
Jul 30, 2025	16.38	16.41	16.21	16.24	16.16	0.25%	62,300
Jul 29, 2025	16.01	16.34	16.01	16.20	16.12	0.43%	47,129
Jul 28, 2025	16.00	16.15	16.00	16.13	16.05	0.81%	25,103
Jul 25, 2025	15.80	16.06	15.80	16.00	15.92	1.33%	47,200
Jul 24, 2025	15.73	15.80	15.66	15.79	15.71	0.45%	25,500
Jul 23, 2025	15.83	15.89	15.71	15.72	15.64	-	22,000
Jul 22, 2025	15.56	15.80	15.56	15.72	15.64	0.90%	40,600
Jul 21, 2025	15.50	15.58	15.46	15.58	15.51	0.58%	31,047
Jul 18, 2025	15.41	15.49	15.37	15.49	15.42	0.39%	31,731
Jul 17, 2025	15.39	15.43	15.27	15.43	15.36	0.39%	22,200
Jul 16, 2025	15.38	15.42	15.29	15.37	15.30	0.99%	17,200
Jul 15, 2025	15.38	15.38	15.22	15.22	15.15	-0.91%	23,134
Jul 14, 2025	15.40	15.40	15.23	15.36	15.29	-0.26%	20,932
Jul 11, 2025	15.33	15.45	15.15	15.40	15.33	-0.32%	50,736
Jul 10, 2025	15.59	15.59	15.35	15.45	15.38	0.98%	43,923
Jul 9, 2025	15.17	15.30	15.17	15.30	15.23	0.66%	15,905
Jul 8, 2025	15.01	15.20	15.01	15.20	15.13	0.33%	10,900
Jul 7, 2025	15.15	15.15	15.09	15.15	15.08	0.13%	14,300
Jul 4, 2025	15.17	15.18	15.06	15.13	15.06	0.33%	13,900
Jul 3, 2025	15.06	15.15	15.04	15.08	15.01	0.13%	28,200
Jul 2, 2025	15.10	15.10	14.97	15.06	14.99	0.33%	21,909
Jun 30, 2025	15.07	15.09	14.96	15.01	15.01	0.20%	21,427
Jun 27, 2025	14.98	15.15	14.95	14.98	14.90	0.07%	49,100
Jun 26, 2025	14.98	14.98	14.85	14.97	14.89	0.13%	16,700
Jun 25, 2025	15.00	15.00	14.88	14.95	14.87	-	18,545
Jun 24, 2025	14.97	15.05	14.89	14.95	14.87	0.40%	42,100
Jun 23, 2025	14.95	14.96	14.82	14.89	14.81	-0.33%	16,400
Jun 20, 2025	14.97	14.99	14.87	14.94	14.86	0.13%	24,544
Jun 19, 2025	14.97	14.97	14.86	14.92	14.84	0.13%	13,112
Jun 18, 2025	14.93	14.97	14.90	14.90	14.82	-0.07%	25,000
Jun 17, 2025	14.90	14.91	14.85	14.91	14.83	0.07%	13,438
Jun 16, 2025	14.90	14.97	14.86	14.90	14.82	-	18,300
Jun 13, 2025	14.89	14.93	14.83	14.90	14.82	-0.20%	31,700
Jun 12, 2025	14.85	14.94	14.80	14.93	14.85	0.88%	24,700
Jun 11, 2025	14.90	14.95	14.80	14.80	14.72	-0.13%	28,200
Jun 10, 2025	14.79	14.94	14.79	14.82	14.74	-0.54%	19,012
Jun 9, 2025	14.90	14.90	14.72	14.90	14.82	0.61%	16,146
Jun 6, 2025	14.80	14.90	14.73	14.81	14.73	0.07%	25,100
Jun 5, 2025	14.83	14.83	14.73	14.80	14.72	0.27%	9,407
Jun 4, 2025	14.69	14.85	14.69	14.76	14.68	0.48%	19,500
Jun 3, 2025	14.64	14.73	14.58	14.69	14.61	0.41%	14,232
Jun 2, 2025	14.65	14.73	14.55	14.63	14.55	-0.34%	17,200
May 30, 2025	14.83	14.86	14.68	14.68	14.60	-1.34%	21,127
May 29, 2025	14.73	14.94	14.73	14.88	14.72	0.20%	32,723
May 28, 2025	14.78	14.85	14.71	14.85	14.69	0.41%	15,000
May 27, 2025	14.52	14.79	14.52	14.79	14.63	1.65%	25,830
May 26, 2025	14.52	14.72	14.52	14.55	14.39	-0.48%	23,549
May 23, 2025	14.43	14.62	14.40	14.62	14.46	1.46%	24,000