HashiCorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2025	30.00	30.47	30.00	30.25	-	0.60%	45,393
Aug 1, 2025	29.86	30.92	29.19	30.07	30.07	0.70%	445,406
Jul 31, 2025	30.32	30.68	29.73	29.86	29.86	-2.74%	237,691
Jul 30, 2025	31.20	31.51	30.55	30.70	30.70	-1.63%	219,069
Jul 29, 2025	31.37	31.49	30.88	31.21	31.21	-0.48%	310,556
Jul 28, 2025	31.81	31.98	31.14	31.36	31.36	-1.32%	357,620
Jul 25, 2025	32.20	32.39	31.64	31.78	31.78	-1.03%	209,084
Jul 24, 2025	32.46	32.66	32.06	32.11	32.11	-0.93%	211,068
Jul 23, 2025	31.92	32.52	31.44	32.41	32.41	2.43%	194,620
Jul 22, 2025	31.00	31.75	31.00	31.64	31.64	2.36%	272,130
Jul 21, 2025	31.21	31.57	30.75	30.91	30.91	-0.93%	234,201
Jul 18, 2025	32.47	32.47	31.18	31.20	31.20	-3.29%	219,382
Jul 17, 2025	31.61	32.36	31.53	32.26	32.26	1.54%	297,027
Jul 16, 2025	32.03	32.32	31.62	31.77	31.77	-0.72%	326,829
Jul 15, 2025	32.83	32.95	31.91	32.00	32.00	-2.53%	246,540
Jul 14, 2025	32.57	32.85	32.25	32.83	32.83	0.95%	325,243
Jul 11, 2025	32.83	33.01	32.45	32.52	32.52	-1.45%	189,895
Jul 10, 2025	32.38	33.22	32.20	33.00	33.00	1.98%	324,239
Jul 9, 2025	31.86	32.50	31.62	32.36	32.36	2.50%	449,516
Jul 8, 2025	30.90	31.74	30.60	31.57	31.57	2.17%	302,795
Jul 7, 2025	31.82	31.99	30.76	30.90	30.90	1.81%	431,680
Jul 3, 2025	30.50	30.92	29.82	30.35	30.35	-0.52%	140,319
Jul 2, 2025	30.35	30.62	29.99	30.51	30.51	0.69%	314,462
Jul 1, 2025	29.48	30.83	29.48	30.30	30.30	2.47%	267,653
Jun 30, 2025	29.94	30.15	29.28	29.57	29.57	-1.20%	271,079
Jun 27, 2025	29.90	30.17	29.65	29.93	29.93	0.10%	315,470
Jun 26, 2025	29.80	30.08	29.45	29.90	29.90	0.37%	200,921
Jun 25, 2025	29.99	30.23	29.60	29.79	29.79	-1.06%	219,721
Jun 24, 2025	30.10	30.30	29.68	30.11	30.11	0.77%	225,794
Jun 23, 2025	29.74	29.99	29.26	29.88	29.88	0.17%	287,860
Jun 20, 2025	29.82	29.97	29.24	29.83	29.83	0.78%	669,952
Jun 18, 2025	29.35	29.80	29.11	29.60	29.60	0.54%	200,611
Jun 17, 2025	29.53	30.22	29.39	29.44	29.44	-0.91%	580,756
Jun 16, 2025	29.48	29.99	29.16	29.71	29.71	1.82%	253,378
Jun 13, 2025	29.28	29.67	29.08	29.18	29.18	-1.42%	227,489
Jun 12, 2025	29.62	30.00	29.41	29.60	29.60	-0.30%	331,532
Jun 11, 2025	30.48	30.59	29.64	29.69	29.69	-2.24%	362,917
Jun 10, 2025	30.44	30.93	30.34	30.37	30.37	-0.23%	223,207
Jun 9, 2025	30.45	30.87	30.01	30.44	30.44	0.79%	361,727
Jun 6, 2025	29.61	30.22	29.54	30.20	30.20	2.37%	184,954
Jun 5, 2025	29.40	29.57	29.18	29.50	29.50	0.34%	159,175
Jun 4, 2025	29.35	29.72	29.23	29.40	29.40	0.58%	285,879
Jun 3, 2025	29.20	29.74	28.90	29.23	29.23	-0.27%	323,265
Jun 2, 2025	29.39	29.44	28.74	29.31	29.31	0.58%	247,918
May 30, 2025	29.14	29.50	28.89	29.14	29.14	-0.14%	212,597
May 29, 2025	29.10	29.35	28.92	29.18	29.18	0.93%	196,332
May 28, 2025	29.32	29.50	28.78	28.91	28.91	-1.93%	191,853
May 27, 2025	29.26	29.57	29.18	29.48	29.48	2.15%	268,744
May 23, 2025	28.39	28.99	28.34	28.86	28.86	0.14%	178,265
May 22, 2025	29.27	29.41	28.58	28.82	28.82	-2.21%	224,630