HashiCorp, Inc. (HCP)
NASDAQ: HCP · Real-Time Price · USD
33.82
+0.21 (0.62%)
Nov 20, 2024, 4:00 PM EST - Market open

HashiCorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202433.6533.8433.6133.8233.820.62%544,769
Nov 19, 202433.5333.6533.5333.6133.610.03%856,735
Nov 18, 202433.6833.8233.5133.6033.60-0.41%1,797,333
Nov 15, 202433.9034.0333.5833.7433.74-0.49%1,830,974
Nov 14, 202434.0034.0333.9033.9133.91-0.28%1,046,696
Nov 13, 202433.9834.1333.9434.0034.00-0.23%1,457,482
Nov 12, 202434.0834.1634.0434.0834.08-1,040,722
Nov 11, 202434.0834.2134.0834.0834.080.06%866,758
Nov 8, 202434.0734.0934.0034.0634.060.06%1,371,652
Nov 7, 202434.0934.1334.0034.0434.04-0.09%969,695
Nov 6, 202433.9034.1133.9034.0734.070.65%2,418,376
Nov 5, 202433.8433.8933.7733.8533.850.06%857,604
Nov 4, 202433.8033.8933.8033.8333.83-0.27%1,178,751
Nov 1, 202433.8933.9433.8333.9233.920.18%1,189,276
Oct 31, 202433.9333.9433.8633.8633.86-0.24%1,003,915
Oct 30, 202433.8533.9433.8533.9433.940.09%1,650,789
Oct 29, 202433.9033.9333.8533.9133.910.03%1,386,479
Oct 28, 202433.7033.9133.6933.9033.900.65%2,198,819
Oct 25, 202433.6733.7333.6233.6833.680.03%2,573,141
Oct 24, 202433.7033.7833.6733.6733.67-0.06%1,026,643
Oct 23, 202433.7833.8633.6933.6933.69-0.35%2,524,064
Oct 22, 202433.8233.8733.7933.8133.81-0.06%1,616,184
Oct 21, 202433.7533.8433.7533.8333.830.27%934,283
Oct 18, 202433.8033.8133.7233.7433.74-0.15%916,439
Oct 17, 202433.7633.8033.6933.7933.790.09%2,405,380
Oct 16, 202433.8833.9433.7433.7633.76-0.30%3,550,764
Oct 15, 202433.8633.9333.8233.8633.860.06%2,629,443
Oct 14, 202433.9434.0133.8033.8433.84-0.29%3,246,500
Oct 11, 202433.9834.0033.9333.9433.94-0.09%596,295
Oct 10, 202433.9034.0033.9033.9733.970.12%1,304,133
Oct 9, 202433.9034.0033.9033.9333.93-0.15%1,968,963
Oct 8, 202433.9034.0033.8833.9833.980.32%786,329
Oct 7, 202433.9333.9333.8433.8733.87-0.18%561,438
Oct 4, 202433.9233.9333.8333.9333.930.15%831,794
Oct 3, 202433.8433.9433.8433.8833.880.06%1,587,023
Oct 2, 202433.8333.8733.8033.8633.860.06%986,641
Oct 1, 202433.8733.8833.8033.8433.84-0.06%1,731,350
Sep 30, 202433.8933.9633.8333.8633.86-0.12%2,080,427
Sep 27, 202433.8533.9433.8233.9033.900.09%2,244,937
Sep 26, 202433.8233.8933.8133.8733.870.09%1,178,363
Sep 25, 202433.8133.8833.8033.8433.840.03%1,410,551
Sep 24, 202433.7333.8533.6933.8333.830.03%1,679,543
Sep 23, 202433.8533.8633.7733.8233.82-0.21%2,312,664
Sep 20, 202433.9534.0133.7533.8933.89-0.15%9,389,642
Sep 19, 202433.9734.0533.9033.9433.940.06%2,252,412
Sep 18, 202433.9833.9833.8633.9233.92-0.06%2,947,541
Sep 17, 202433.9934.0733.8933.9433.94-0.15%1,469,821
Sep 16, 202433.8633.9933.7933.9933.990.44%1,575,220
Sep 13, 202433.8033.8533.7533.8433.840.15%1,755,691
Sep 12, 202433.8433.8633.7733.7933.79-0.15%1,243,528
Sep 11, 202433.8033.8933.7733.8433.84-0.06%597,317
Sep 10, 202433.8033.8833.7333.8633.860.12%992,795
Sep 9, 202433.7133.8833.6733.8233.820.51%1,543,521
Sep 6, 202433.7533.7733.6233.6533.65-0.24%3,517,951
Sep 5, 202433.8133.8633.7333.7333.73-0.33%1,822,732
Sep 4, 202433.8033.8633.7733.8433.84-1,454,495
Sep 3, 202433.8533.9533.7733.8433.84-0.29%2,714,553
Aug 30, 202433.8333.9433.8333.9433.940.41%5,075,548
Aug 29, 202433.8033.9233.8033.8033.80-2,231,152
Aug 28, 202433.8133.8733.7733.8033.80-0.12%1,845,446
Aug 27, 202433.8333.8833.8033.8433.840.12%1,171,301
Aug 26, 202433.8633.8933.7433.8033.80-0.29%3,166,920
Aug 23, 202433.9333.9433.8533.9033.900.09%1,683,032
Aug 22, 202433.9033.9333.8233.8733.87-0.21%2,416,910
Aug 21, 202433.9433.9633.8433.9433.940.30%1,619,324
Aug 20, 202433.9633.9633.8233.8433.84-0.29%1,226,872
Aug 19, 202433.7733.9533.7633.9433.940.47%2,191,887
Aug 16, 202433.7533.8633.7433.7833.780.09%2,361,707
Aug 15, 202433.7533.8033.7133.7533.750.06%1,545,704
Aug 14, 202433.6633.7833.6633.7333.730.09%1,461,173
Aug 13, 202433.6833.7033.6433.7033.700.15%1,438,560
Aug 12, 202433.6333.7033.6333.6533.65-0.06%1,880,686
Aug 9, 202433.5833.7033.5733.6733.670.21%1,890,718
Aug 8, 202433.5833.6533.5333.6033.600.30%1,619,601
Aug 7, 202433.6133.7633.5033.5033.50-0.03%4,704,089
Aug 6, 202433.5133.6433.3533.5133.51-0.06%6,772,907
Aug 5, 202433.4333.6933.4233.5333.53-0.42%4,026,326
Aug 2, 202433.7933.8033.6333.6733.67-0.27%2,888,895
Aug 1, 202433.7433.8033.5933.7633.760.03%2,374,147
Jul 31, 202433.8133.8133.7133.7533.750.27%3,220,162
Jul 30, 202433.5833.6633.5533.6633.660.24%3,258,554
Jul 29, 202433.5733.6733.5633.5833.58-0.03%1,006,784
Jul 26, 202433.6033.7033.5533.5933.590.12%1,446,778
Jul 25, 202433.5633.6333.5333.5533.55-2,070,461
Jul 24, 202433.5533.6233.5233.5533.55-0.12%2,285,825
Jul 23, 202433.5333.6233.5333.5933.590.21%2,142,570
Jul 22, 202433.4833.5333.4533.5233.520.12%2,117,990
Jul 19, 202433.4533.5333.4333.4833.48-0.03%2,746,773
Jul 18, 202433.4533.6033.4233.4933.490.12%3,354,833
Jul 17, 202433.4233.4933.4133.4533.45-0.03%3,714,805
Jul 16, 202433.5033.5333.4533.4633.46-0.06%4,412,064
Jul 15, 202433.2633.5133.2633.4833.48-0.74%8,059,042
Jul 12, 202433.5533.8033.4933.7333.730.36%2,772,832
Jul 11, 202433.4233.6333.3833.6133.610.75%1,641,692
Jul 10, 202433.4033.5633.2933.3633.36-0.03%2,389,099
Jul 9, 202433.7233.7333.0933.3733.37-0.98%4,510,131
Jul 8, 202433.6633.7833.6433.7033.70-0.03%1,571,233
Jul 5, 202433.7533.7733.6533.7133.71-0.12%1,181,084
Jul 3, 202433.6133.7733.6133.7533.750.39%1,551,313
Jul 2, 202433.7533.7533.6133.6233.62-0.12%1,557,740