HashiCorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	15.13	15.25	14.71	14.83	14.83	-2.63%	15,905,545
Jul 31, 2025	14.85	15.64	14.85	15.23	15.23	1.06%	20,902,342
Jul 30, 2025	15.04	15.16	14.89	15.07	15.07	-0.66%	20,868,963
Jul 29, 2025	15.00	15.23	14.98	15.17	15.17	1.00%	15,638,882
Jul 28, 2025	14.57	15.05	14.55	15.02	15.02	3.87%	12,816,033
Jul 25, 2025	14.36	14.55	14.31	14.46	14.46	0.56%	10,197,928
Jul 24, 2025	14.44	14.49	13.99	14.38	14.38	-1.71%	18,525,272
Jul 23, 2025	14.41	14.68	14.28	14.63	14.63	2.24%	11,802,034
Jul 22, 2025	14.08	14.32	13.99	14.31	14.31	1.85%	10,040,266
Jul 21, 2025	14.12	14.19	13.99	14.05	14.05	-0.14%	9,339,652
Jul 18, 2025	14.25	14.38	14.03	14.07	14.07	0.21%	10,698,073
Jul 17, 2025	13.95	14.13	13.90	14.04	14.04	0.57%	11,086,269
Jul 16, 2025	14.18	14.25	13.92	13.96	13.96	-1.83%	9,163,630
Jul 15, 2025	14.40	14.50	14.16	14.22	14.22	-1.32%	9,904,436
Jul 14, 2025	14.72	14.72	14.32	14.41	14.41	-1.71%	9,542,947
Jul 11, 2025	14.40	14.72	14.33	14.66	14.66	2.02%	8,386,955
Jul 10, 2025	14.48	14.49	14.16	14.37	14.37	-0.76%	9,558,062
Jul 9, 2025	14.53	14.67	14.44	14.48	14.48	-0.89%	9,366,135
Jul 8, 2025	14.07	14.79	13.99	14.61	14.61	4.06%	15,666,979
Jul 7, 2025	14.09	14.28	13.86	14.04	14.04	-0.85%	10,738,778
Jul 3, 2025	14.17	14.27	14.06	14.16	14.16	-0.63%	6,288,830
Jul 2, 2025	14.03	14.28	13.80	14.25	14.25	2.74%	11,781,583
Jul 1, 2025	13.62	13.99	13.47	13.87	13.87	1.99%	6,507,854
Jun 30, 2025	13.53	13.71	13.50	13.60	13.60	-0.37%	10,714,339
Jun 27, 2025	13.85	13.87	13.52	13.65	13.65	-1.16%	12,666,966
Jun 26, 2025	13.69	13.91	13.61	13.81	13.81	1.25%	12,894,277
Jun 25, 2025	13.70	13.75	13.56	13.64	13.64	-0.51%	16,098,818
Jun 24, 2025	13.70	13.87	13.65	13.71	13.71	-1.51%	13,820,977
Jun 23, 2025	14.72	14.78	13.90	13.92	13.92	-4.85%	19,663,526
Jun 20, 2025	14.80	14.80	14.58	14.63	14.63	-0.07%	11,187,014
Jun 18, 2025	14.74	14.96	14.55	14.64	14.64	-0.95%	13,123,767
Jun 17, 2025	14.81	14.94	14.64	14.78	14.78	0.89%	17,696,917
Jun 16, 2025	14.59	14.82	14.47	14.65	14.65	-1.21%	14,381,574
Jun 13, 2025	15.00	15.07	14.53	14.83	14.83	2.84%	25,038,944
Jun 12, 2025	14.22	14.46	14.09	14.42	14.28	0.70%	15,629,779
Jun 11, 2025	14.13	14.41	13.88	14.32	14.18	1.99%	17,893,885
Jun 10, 2025	13.87	14.20	13.80	14.04	13.90	2.26%	13,965,538
Jun 9, 2025	13.63	13.79	13.51	13.73	13.60	1.48%	10,632,901
Jun 6, 2025	13.35	13.59	13.29	13.53	13.40	2.42%	8,456,752
Jun 5, 2025	13.18	13.38	13.03	13.21	13.08	1.77%	12,123,008
Jun 4, 2025	13.57	13.62	12.88	12.98	12.85	-4.35%	17,517,056
Jun 3, 2025	13.38	13.80	13.25	13.57	13.44	1.42%	14,261,904
Jun 2, 2025	13.48	13.59	13.21	13.38	13.25	1.52%	10,892,331
May 30, 2025	13.50	13.53	13.13	13.18	13.05	-2.73%	10,733,790
May 29, 2025	13.55	13.58	13.37	13.55	13.42	1.04%	9,169,441
May 28, 2025	13.63	13.66	13.37	13.41	13.28	-1.25%	11,737,280
May 27, 2025	13.71	13.83	13.44	13.58	13.45	-0.37%	11,238,654
May 23, 2025	13.15	13.66	13.14	13.63	13.50	2.33%	12,808,293
May 22, 2025	13.10	13.43	12.88	13.32	13.19	0.45%	19,698,303
May 21, 2025	13.28	13.58	13.23	13.26	13.13	-0.15%	19,359,714