HashiCorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	84.41	86.44	82.88	86.16	86.16	0.08%	1,508,236
Jul 31, 2025	93.50	94.81	83.47	86.09	86.09	-8.46%	4,830,067
Jul 30, 2025	95.25	97.76	94.02	94.05	94.05	0.31%	2,444,992
Jul 29, 2025	95.43	95.43	93.57	93.76	93.76	-1.22%	1,149,398
Jul 28, 2025	95.25	95.48	94.05	94.92	94.92	0.66%	894,813
Jul 25, 2025	94.72	94.91	93.28	94.30	94.30	-0.08%	851,500
Jul 24, 2025	96.17	96.19	92.42	94.38	94.38	-1.69%	1,116,997
Jul 23, 2025	97.75	98.21	95.93	96.00	96.00	-0.37%	1,115,095
Jul 22, 2025	96.74	97.42	95.34	96.36	96.36	-0.38%	1,116,240
Jul 21, 2025	97.47	98.64	96.69	96.73	96.73	-0.99%	618,759
Jul 18, 2025	100.10	100.32	97.69	97.70	97.70	-1.31%	599,088
Jul 17, 2025	99.22	100.33	98.64	99.00	99.00	0.51%	872,130
Jul 16, 2025	99.16	100.19	97.50	98.50	98.50	0.24%	1,130,612
Jul 15, 2025	103.14	104.72	98.07	98.26	98.26	-5.69%	1,125,150
Jul 14, 2025	103.61	105.41	103.50	104.19	104.19	0.37%	662,879
Jul 11, 2025	104.98	105.49	103.08	103.81	103.81	-2.57%	660,520
Jul 10, 2025	104.00	106.82	103.39	106.55	106.55	1.75%	441,421
Jul 9, 2025	102.54	105.52	101.30	104.72	104.72	2.24%	678,507
Jul 8, 2025	102.36	104.06	101.46	102.43	102.43	0.96%	816,832
Jul 7, 2025	103.76	106.47	101.39	101.46	101.46	-1.97%	962,905
Jul 3, 2025	103.98	104.39	102.20	103.50	103.50	-0.13%	289,937
Jul 2, 2025	103.22	106.52	101.96	103.63	103.63	1.08%	875,306
Jul 1, 2025	102.28	103.06	100.92	102.52	102.52	-0.75%	512,309
Jun 30, 2025	102.47	104.58	101.99	103.29	103.29	1.84%	984,101
Jun 27, 2025	101.10	103.64	100.46	101.42	101.42	0.36%	1,956,515
Jun 26, 2025	99.93	101.29	98.91	101.06	101.06	1.76%	453,589
Jun 25, 2025	100.98	101.32	98.79	99.31	99.31	-0.89%	404,092
Jun 24, 2025	97.82	100.31	96.86	100.20	100.20	3.51%	549,783
Jun 23, 2025	97.97	99.76	96.04	96.80	96.80	-3.34%	684,669
Jun 20, 2025	103.12	103.12	99.76	100.15	100.15	-2.14%	1,880,496
Jun 18, 2025	99.80	102.82	98.18	102.34	102.34	2.53%	1,056,061
Jun 17, 2025	98.79	101.74	97.54	99.81	99.81	-0.33%	813,229
Jun 16, 2025	98.32	101.88	98.32	100.14	100.14	2.60%	1,250,282
Jun 13, 2025	96.21	99.70	96.01	97.60	97.60	-	797,572
Jun 12, 2025	98.00	98.84	96.01	97.60	97.60	-1.56%	847,272
Jun 11, 2025	96.11	102.56	96.10	99.15	99.15	3.67%	1,778,693
Jun 10, 2025	94.67	96.39	94.18	95.64	95.64	1.06%	778,558
Jun 9, 2025	94.06	94.88	92.32	94.64	94.64	1.77%	683,558
Jun 6, 2025	94.34	95.00	92.92	92.99	92.99	0.32%	653,290
Jun 5, 2025	91.01	93.81	90.90	92.69	92.69	1.90%	811,360
Jun 4, 2025	93.88	94.99	90.92	90.96	90.96	-3.74%	907,327
Jun 3, 2025	95.12	96.91	93.88	94.49	94.49	-0.32%	740,397
Jun 2, 2025	94.02	95.20	91.37	94.79	94.79	0.53%	598,332
May 30, 2025	93.79	95.14	91.97	94.29	94.29	-0.61%	1,146,074
May 29, 2025	96.16	97.04	94.01	94.87	94.87	-0.09%	1,197,122
May 28, 2025	97.34	97.34	94.67	94.96	94.96	-2.07%	591,518
May 27, 2025	98.14	101.57	96.57	96.97	96.97	0.99%	1,111,096
May 23, 2025	94.78	96.80	94.64	96.02	96.02	-1.20%	829,236
May 22, 2025	93.86	97.49	93.52	97.19	97.19	2.50%	864,345
May 21, 2025	96.41	97.70	94.54	94.82	94.82	-2.74%	1,079,542