HashiCorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	71.30	71.30	70.27	70.91	70.91	-0.20%	5,568,032
Aug 7, 2025	70.51	71.47	68.70	71.05	71.05	-0.17%	7,323,330
Aug 6, 2025	72.10	72.31	71.06	71.17	71.17	-1.58%	4,566,094
Aug 5, 2025	72.54	72.71	71.80	72.31	72.31	0.54%	3,744,014
Aug 4, 2025	71.55	72.01	71.33	71.92	71.92	1.05%	3,943,545
Aug 1, 2025	71.65	71.83	70.58	71.17	71.17	-1.33%	4,771,019
Jul 31, 2025	71.82	72.30	71.67	72.13	72.13	0.21%	4,852,687
Jul 30, 2025	72.85	72.85	71.71	71.98	71.98	-1.23%	4,975,944
Jul 29, 2025	72.83	73.08	72.48	72.88	72.88	0.66%	2,631,441
Jul 28, 2025	73.23	73.23	72.27	72.40	72.40	-1.40%	2,317,934
Jul 25, 2025	72.84	73.50	72.55	73.43	73.43	0.42%	2,668,455
Jul 24, 2025	73.47	73.80	72.67	73.12	73.12	-1.06%	3,399,087
Jul 23, 2025	73.90	74.31	73.63	73.90	73.90	0.20%	3,827,800
Jul 22, 2025	73.16	74.30	73.01	73.75	73.75	1.03%	3,733,947
Jul 21, 2025	73.10	73.80	72.83	73.00	73.00	-0.07%	2,655,310
Jul 18, 2025	73.14	73.59	72.49	73.05	73.05	-0.16%	3,693,189
Jul 17, 2025	73.02	73.54	72.66	73.17	73.17	0.26%	2,688,186
Jul 16, 2025	72.22	73.04	71.78	72.98	72.98	1.23%	4,036,178
Jul 15, 2025	73.37	73.42	71.93	72.09	72.09	-1.40%	5,725,068
Jul 14, 2025	73.78	74.20	73.04	73.11	73.11	-0.63%	2,876,465
Jul 11, 2025	74.34	74.45	73.36	73.57	73.57	-1.68%	4,389,840
Jul 10, 2025	76.07	76.07	74.63	74.83	74.83	-1.80%	4,418,260
Jul 9, 2025	76.57	76.67	74.86	76.20	76.20	-0.33%	6,570,792
Jul 8, 2025	76.90	77.24	75.99	76.45	76.45	-0.17%	3,033,066
Jul 7, 2025	77.08	77.33	76.12	76.58	76.58	-0.70%	2,461,532
Jul 3, 2025	76.92	77.41	76.71	77.12	77.12	0.16%	1,419,340
Jul 2, 2025	75.40	77.04	75.27	77.00	77.00	2.52%	3,292,317
Jul 1, 2025	74.51	75.22	74.10	75.11	75.11	0.78%	3,614,249
Jun 30, 2025	74.09	74.62	73.70	74.53	74.53	0.19%	3,201,556
Jun 27, 2025	74.33	74.80	73.88	74.39	74.39	0.12%	5,390,735
Jun 26, 2025	73.96	75.05	73.63	74.30	74.30	1.45%	5,649,984
Jun 25, 2025	73.22	73.66	72.94	73.24	73.24	-0.07%	4,961,778
Jun 24, 2025	74.28	74.56	73.29	73.29	73.29	-1.54%	4,629,435
Jun 23, 2025	73.79	74.96	73.50	74.44	74.44	0.98%	4,927,130
Jun 20, 2025	74.08	74.64	72.87	73.72	73.72	-0.54%	14,522,974
Jun 18, 2025	74.04	74.84	74.04	74.12	74.12	-0.12%	3,721,924
Jun 17, 2025	74.16	74.63	73.62	74.21	74.21	0.03%	5,042,574
Jun 16, 2025	72.83	74.19	72.62	74.19	74.19	2.43%	3,168,500
Jun 13, 2025	72.22	72.91	71.93	72.43	72.43	-0.12%	3,344,807
Jun 12, 2025	72.00	72.53	71.30	72.52	72.52	0.62%	5,547,203
Jun 11, 2025	71.93	72.14	71.50	72.07	72.07	0.73%	8,169,310
Jun 10, 2025	72.03	72.40	71.41	71.55	71.55	-0.64%	3,491,493
Jun 9, 2025	71.79	72.30	71.16	72.01	72.01	0.52%	2,888,416
Jun 6, 2025	71.42	72.24	71.42	71.64	71.64	0.62%	2,854,991
Jun 5, 2025	71.80	71.80	71.13	71.20	71.20	-0.25%	3,278,785
Jun 4, 2025	71.53	71.88	71.24	71.38	71.38	0.27%	2,776,793
Jun 3, 2025	70.80	71.31	70.19	71.19	71.19	0.34%	3,467,798
Jun 2, 2025	70.69	71.11	70.15	70.95	70.95	0.21%	3,578,437
May 30, 2025	69.62	71.01	69.21	70.80	70.63	1.56%	5,450,702
May 29, 2025	70.28	70.28	69.40	69.71	69.54	-0.87%	3,173,078