HashiCorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	27.24	27.85	27.24	27.59	27.59	0.99%	278,946
Jul 31, 2025	27.38	27.66	27.08	27.32	27.32	-0.18%	287,412
Jul 30, 2025	27.91	27.94	27.34	27.37	27.37	-2.84%	276,380
Jul 29, 2025	27.42	28.17	27.38	28.17	28.17	2.74%	431,486
Jul 28, 2025	27.46	27.55	27.23	27.42	27.42	-0.80%	292,267
Jul 25, 2025	28.12	28.20	27.60	27.64	27.64	-1.64%	201,871
Jul 24, 2025	28.51	28.51	28.10	28.10	28.10	-1.37%	193,572
Jul 23, 2025	28.63	28.63	28.29	28.49	28.49	0.46%	961,032
Jul 22, 2025	28.60	28.64	28.20	28.36	28.36	-0.60%	987,790
Jul 21, 2025	28.43	28.88	28.43	28.53	28.53	0.46%	290,998
Jul 18, 2025	28.58	28.69	28.30	28.40	28.40	-0.18%	350,972
Jul 17, 2025	28.11	28.52	28.11	28.45	28.45	0.89%	382,810
Jul 16, 2025	28.36	28.37	28.10	28.20	28.20	-0.32%	229,659
Jul 15, 2025	28.45	28.56	28.17	28.29	28.29	-0.07%	313,088
Jul 14, 2025	28.71	28.76	28.28	28.31	28.31	-1.56%	562,744
Jul 11, 2025	29.15	29.50	28.67	28.76	28.76	-2.01%	521,530
Jul 10, 2025	29.33	29.42	29.09	29.35	29.35	0.20%	271,712
Jul 9, 2025	29.49	29.54	29.13	29.29	29.29	-0.14%	305,469
Jul 8, 2025	29.52	29.58	29.12	29.33	29.33	-0.34%	408,364
Jul 7, 2025	29.97	30.01	29.17	29.43	29.43	-2.49%	425,191
Jul 3, 2025	30.43	30.54	30.05	30.18	30.18	-0.49%	326,232
Jul 2, 2025	30.29	30.47	30.06	30.33	30.33	0.26%	198,636
Jul 1, 2025	30.54	30.75	30.10	30.25	30.25	-0.56%	388,217
Jun 30, 2025	29.79	30.68	29.76	30.42	30.42	2.56%	324,434
Jun 27, 2025	29.83	29.85	29.37	29.66	29.66	-0.20%	169,194
Jun 26, 2025	29.56	29.93	29.54	29.72	29.72	0.88%	132,589
Jun 25, 2025	29.40	29.65	29.35	29.46	29.46	-0.37%	226,345
Jun 24, 2025	29.46	29.75	29.39	29.57	29.57	1.44%	354,419
Jun 23, 2025	29.35	29.51	28.89	29.15	29.15	-0.72%	266,997
Jun 20, 2025	29.54	29.99	29.33	29.36	29.36	-0.58%	205,235
Jun 18, 2025	29.58	29.78	29.40	29.53	29.53	-0.10%	139,198
Jun 17, 2025	29.99	30.16	29.47	29.56	29.56	-2.15%	295,224
Jun 16, 2025	30.32	30.70	30.13	30.21	30.21	-0.69%	367,736
Jun 13, 2025	30.66	30.81	30.02	30.42	30.42	-2.28%	249,152
Jun 12, 2025	30.98	31.36	30.98	31.13	31.13	0.45%	168,928
Jun 11, 2025	30.03	31.24	30.03	30.99	30.99	3.27%	267,907
Jun 10, 2025	30.32	30.43	29.97	30.01	30.01	-0.60%	207,059
Jun 9, 2025	30.26	30.46	30.12	30.19	30.19	-0.69%	173,086
Jun 6, 2025	30.44	30.71	30.09	30.40	30.40	-0.07%	199,727
Jun 5, 2025	30.24	30.52	30.14	30.42	30.42	0.90%	232,918
Jun 4, 2025	30.30	30.84	30.13	30.15	30.15	-0.40%	199,049
Jun 3, 2025	30.08	30.32	29.71	30.27	30.27	0.20%	207,680
Jun 2, 2025	30.24	30.29	29.81	30.21	30.21	-	737,753
May 30, 2025	30.57	30.58	29.99	30.21	30.21	-1.18%	717,216
May 29, 2025	30.63	30.80	30.42	30.57	30.57	0.10%	324,846
May 28, 2025	30.78	30.88	30.54	30.54	30.54	-1.26%	330,617
May 27, 2025	31.16	31.22	30.80	30.93	30.93	-0.48%	180,325
May 23, 2025	30.57	31.09	30.57	31.08	31.08	0.58%	380,765
May 22, 2025	31.20	31.33	30.86	30.90	30.90	-1.18%	344,690
May 21, 2025	31.03	31.44	31.03	31.27	31.27	0.77%	204,049