HashiCorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	54.50	55.24	52.74	53.19	53.19	-3.83%	381,736
Jul 31, 2025	55.59	56.80	54.27	55.31	55.31	-0.77%	349,653
Jul 30, 2025	53.65	58.14	53.53	55.74	55.74	12.11%	725,992
Jul 29, 2025	49.70	50.17	48.61	49.72	49.72	0.30%	329,770
Jul 28, 2025	48.51	50.10	47.95	49.57	49.57	2.29%	338,834
Jul 25, 2025	48.89	49.45	47.76	48.46	48.46	-0.02%	165,850
Jul 24, 2025	48.78	49.21	47.89	48.47	48.47	-0.66%	186,524
Jul 23, 2025	47.79	48.96	45.28	48.79	48.79	3.13%	198,269
Jul 22, 2025	44.71	48.18	44.19	47.31	47.31	5.96%	239,185
Jul 21, 2025	45.25	45.72	44.32	44.65	44.65	-	130,864
Jul 18, 2025	44.52	44.77	43.52	44.65	44.65	1.41%	165,858
Jul 17, 2025	43.29	44.57	42.08	44.03	44.03	1.62%	249,992
Jul 16, 2025	44.11	44.87	42.85	43.33	43.33	-1.21%	274,218
Jul 15, 2025	46.85	46.85	43.61	43.86	43.86	-5.58%	383,661
Jul 14, 2025	47.40	47.52	46.19	46.45	46.45	-2.70%	170,774
Jul 11, 2025	48.66	49.16	47.64	47.74	47.74	-3.09%	142,528
Jul 10, 2025	48.20	50.48	47.75	49.26	49.26	2.20%	186,557
Jul 9, 2025	48.23	48.78	47.64	48.20	48.20	0.86%	199,174
Jul 8, 2025	46.51	48.41	46.46	47.79	47.79	2.91%	231,422
Jul 7, 2025	49.25	49.59	45.73	46.44	46.44	-6.52%	318,437
Jul 3, 2025	49.96	50.53	49.29	49.68	49.68	-0.40%	69,920
Jul 2, 2025	48.95	50.82	48.68	49.88	49.88	2.21%	511,013
Jul 1, 2025	46.78	50.12	46.78	48.80	48.80	3.83%	1,061,748
Jun 30, 2025	47.21	47.82	45.78	47.00	47.00	0.43%	440,323
Jun 27, 2025	46.90	47.72	46.14	46.80	46.80	0.06%	569,997
Jun 26, 2025	46.96	47.25	46.14	46.77	46.77	0.34%	245,065
Jun 25, 2025	45.98	47.03	45.27	46.61	46.61	1.41%	294,710
Jun 24, 2025	43.93	46.10	43.75	45.96	45.96	5.24%	226,933
Jun 23, 2025	42.91	43.74	42.32	43.67	43.67	1.77%	268,086
Jun 20, 2025	43.14	43.41	42.05	42.91	42.91	0.68%	415,480
Jun 18, 2025	43.78	44.33	42.25	42.62	42.62	-3.14%	341,425
Jun 17, 2025	44.32	45.22	43.06	44.00	44.00	-2.05%	259,441
Jun 16, 2025	43.62	45.38	43.20	44.92	44.92	4.47%	256,442
Jun 13, 2025	44.39	45.53	42.81	43.00	43.00	-5.08%	268,561
Jun 12, 2025	44.13	45.72	44.03	45.30	45.30	1.32%	263,715
Jun 11, 2025	47.65	47.79	44.67	44.71	44.71	-5.57%	360,335
Jun 10, 2025	46.58	47.54	45.95	47.35	47.35	2.37%	153,494
Jun 9, 2025	45.66	46.49	45.55	46.25	46.25	2.21%	160,670
Jun 6, 2025	45.81	46.16	44.90	45.25	45.25	0.27%	116,348
Jun 5, 2025	44.78	45.32	44.76	45.13	45.13	0.31%	154,055
Jun 4, 2025	44.53	45.80	44.53	44.99	44.99	0.99%	188,790
Jun 3, 2025	43.52	44.60	43.29	44.55	44.55	1.95%	238,812
Jun 2, 2025	43.98	44.25	42.83	43.70	43.70	-1.27%	205,432
May 30, 2025	43.90	44.69	43.05	44.26	44.26	0.45%	234,108
May 29, 2025	43.37	44.27	43.16	44.06	44.06	2.66%	219,666
May 28, 2025	43.78	43.86	42.77	42.92	42.92	-2.19%	198,532
May 27, 2025	42.91	43.96	42.49	43.88	43.88	3.91%	234,801
May 23, 2025	42.00	42.59	41.88	42.23	42.23	-1.93%	176,384
May 22, 2025	42.52	43.39	42.27	43.06	43.06	0.56%	219,496
May 21, 2025	44.25	44.50	42.71	42.82	42.82	-4.50%	220,589