HashiCorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	34.19	34.33	34.12	34.27	34.27	0.15%	5,571,027
Dec 19, 2024	34.09	34.26	34.07	34.22	34.22	0.41%	3,280,552
Dec 18, 2024	33.85	34.17	33.82	34.08	34.08	0.53%	7,503,356
Dec 17, 2024	33.77	33.95	33.72	33.90	33.90	0.18%	2,494,032
Dec 16, 2024	33.75	33.84	33.75	33.84	33.84	0.18%	2,130,802
Dec 13, 2024	33.75	33.80	33.71	33.78	33.78	-0.12%	3,076,580
Dec 12, 2024	33.76	33.83	33.65	33.82	33.82	0.18%	2,799,632
Dec 11, 2024	33.59	33.77	33.55	33.76	33.76	0.42%	2,630,030
Dec 10, 2024	33.62	33.67	33.56	33.62	33.62	-0.06%	1,856,482
Dec 9, 2024	33.66	33.79	33.61	33.64	33.64	-0.41%	3,233,788
Dec 6, 2024	33.80	33.80	33.67	33.78	33.78	0.45%	1,475,437
Dec 5, 2024	33.60	33.68	33.47	33.63	33.63	0.15%	1,600,803
Dec 4, 2024	33.51	33.70	33.41	33.58	33.58	0.03%	1,765,096
Dec 3, 2024	33.60	33.62	33.45	33.57	33.57	-0.06%	2,180,800
Dec 2, 2024	33.62	33.67	33.54	33.59	33.59	-0.09%	1,450,862
Nov 29, 2024	33.52	33.70	33.49	33.62	33.62	0.12%	589,286
Nov 27, 2024	33.75	33.86	33.11	33.58	33.58	-0.56%	4,369,276
Nov 26, 2024	34.00	34.00	33.73	33.77	33.77	-0.44%	2,272,294
Nov 25, 2024	33.87	33.94	33.87	33.92	33.92	-	1,549,002
Nov 22, 2024	33.81	33.94	33.81	33.92	33.92	0.21%	1,376,644
Nov 21, 2024	33.81	33.99	33.81	33.85	33.85	0.09%	794,593
Nov 20, 2024	33.65	33.84	33.61	33.82	33.82	0.62%	544,769
Nov 19, 2024	33.53	33.65	33.53	33.61	33.61	0.03%	856,735
Nov 18, 2024	33.68	33.82	33.51	33.60	33.60	-0.41%	1,797,333
Nov 15, 2024	33.90	34.03	33.58	33.74	33.74	-0.49%	1,830,974
Nov 14, 2024	34.00	34.03	33.90	33.91	33.91	-0.28%	1,046,696
Nov 13, 2024	33.98	34.13	33.94	34.00	34.00	-0.23%	1,457,482
Nov 12, 2024	34.08	34.16	34.04	34.08	34.08	-	1,040,722
Nov 11, 2024	34.08	34.21	34.08	34.08	34.08	0.06%	866,758
Nov 8, 2024	34.07	34.09	34.00	34.06	34.06	0.06%	1,371,652
Nov 7, 2024	34.09	34.13	34.00	34.04	34.04	-0.09%	969,695
Nov 6, 2024	33.90	34.11	33.90	34.07	34.07	0.65%	2,418,376
Nov 5, 2024	33.84	33.89	33.77	33.85	33.85	0.06%	857,604
Nov 4, 2024	33.80	33.89	33.80	33.83	33.83	-0.27%	1,178,751
Nov 1, 2024	33.89	33.94	33.83	33.92	33.92	0.18%	1,189,276
Oct 31, 2024	33.93	33.94	33.86	33.86	33.86	-0.24%	1,003,915
Oct 30, 2024	33.85	33.94	33.85	33.94	33.94	0.09%	1,650,789
Oct 29, 2024	33.90	33.93	33.85	33.91	33.91	0.03%	1,386,479
Oct 28, 2024	33.70	33.91	33.69	33.90	33.90	0.65%	2,198,819
Oct 25, 2024	33.67	33.73	33.62	33.68	33.68	0.03%	2,573,141
Oct 24, 2024	33.70	33.78	33.67	33.67	33.67	-0.06%	1,026,643
Oct 23, 2024	33.78	33.86	33.69	33.69	33.69	-0.35%	2,524,064
Oct 22, 2024	33.82	33.87	33.79	33.81	33.81	-0.06%	1,616,184
Oct 21, 2024	33.75	33.84	33.75	33.83	33.83	0.27%	934,283
Oct 18, 2024	33.80	33.81	33.72	33.74	33.74	-0.15%	916,439
Oct 17, 2024	33.76	33.80	33.69	33.79	33.79	0.09%	2,405,380
Oct 16, 2024	33.88	33.94	33.74	33.76	33.76	-0.30%	3,550,764
Oct 15, 2024	33.86	33.93	33.82	33.86	33.86	0.06%	2,629,443
Oct 14, 2024	33.94	34.01	33.80	33.84	33.84	-0.29%	3,246,500
Oct 11, 2024	33.98	34.00	33.93	33.94	33.94	-0.09%	596,295
Oct 10, 2024	33.90	34.00	33.90	33.97	33.97	0.12%	1,304,133
Oct 9, 2024	33.90	34.00	33.90	33.93	33.93	-0.15%	1,968,963
Oct 8, 2024	33.90	34.00	33.88	33.98	33.98	0.32%	786,329
Oct 7, 2024	33.93	33.93	33.84	33.87	33.87	-0.18%	561,438
Oct 4, 2024	33.92	33.93	33.83	33.93	33.93	0.15%	831,794
Oct 3, 2024	33.84	33.94	33.84	33.88	33.88	0.06%	1,587,023
Oct 2, 2024	33.83	33.87	33.80	33.86	33.86	0.06%	986,641
Oct 1, 2024	33.87	33.88	33.80	33.84	33.84	-0.06%	1,731,350
Sep 30, 2024	33.89	33.96	33.83	33.86	33.86	-0.12%	2,080,427
Sep 27, 2024	33.85	33.94	33.82	33.90	33.90	0.09%	2,244,937
Sep 26, 2024	33.82	33.89	33.81	33.87	33.87	0.09%	1,178,363
Sep 25, 2024	33.81	33.88	33.80	33.84	33.84	0.03%	1,410,551
Sep 24, 2024	33.73	33.85	33.69	33.83	33.83	0.03%	1,679,543
Sep 23, 2024	33.85	33.86	33.77	33.82	33.82	-0.21%	2,312,664
Sep 20, 2024	33.95	34.01	33.75	33.89	33.89	-0.15%	9,389,642
Sep 19, 2024	33.97	34.05	33.90	33.94	33.94	0.06%	2,252,412
Sep 18, 2024	33.98	33.98	33.86	33.92	33.92	-0.06%	2,947,541
Sep 17, 2024	33.99	34.07	33.89	33.94	33.94	-0.15%	1,469,821
Sep 16, 2024	33.86	33.99	33.79	33.99	33.99	0.44%	1,575,220
Sep 13, 2024	33.80	33.85	33.75	33.84	33.84	0.15%	1,755,691
Sep 12, 2024	33.84	33.86	33.77	33.79	33.79	-0.15%	1,243,528
Sep 11, 2024	33.80	33.89	33.77	33.84	33.84	-0.06%	597,317
Sep 10, 2024	33.80	33.88	33.73	33.86	33.86	0.12%	992,795
Sep 9, 2024	33.71	33.88	33.67	33.82	33.82	0.51%	1,543,521
Sep 6, 2024	33.75	33.77	33.62	33.65	33.65	-0.24%	3,517,951
Sep 5, 2024	33.81	33.86	33.73	33.73	33.73	-0.33%	1,822,732
Sep 4, 2024	33.80	33.86	33.77	33.84	33.84	-	1,454,495
Sep 3, 2024	33.85	33.95	33.77	33.84	33.84	-0.29%	2,714,553
Aug 30, 2024	33.83	33.94	33.83	33.94	33.94	0.41%	5,075,548
Aug 29, 2024	33.80	33.92	33.80	33.80	33.80	-	2,231,152
Aug 28, 2024	33.81	33.87	33.77	33.80	33.80	-0.12%	1,845,446
Aug 27, 2024	33.83	33.88	33.80	33.84	33.84	0.12%	1,171,301
Aug 26, 2024	33.86	33.89	33.74	33.80	33.80	-0.29%	3,166,920
Aug 23, 2024	33.93	33.94	33.85	33.90	33.90	0.09%	1,683,032
Aug 22, 2024	33.90	33.93	33.82	33.87	33.87	-0.21%	2,416,910
Aug 21, 2024	33.94	33.96	33.84	33.94	33.94	0.30%	1,619,324
Aug 20, 2024	33.96	33.96	33.82	33.84	33.84	-0.29%	1,226,872
Aug 19, 2024	33.77	33.95	33.76	33.94	33.94	0.47%	2,191,887
Aug 16, 2024	33.75	33.86	33.74	33.78	33.78	0.09%	2,361,707
Aug 15, 2024	33.75	33.80	33.71	33.75	33.75	0.06%	1,545,704
Aug 14, 2024	33.66	33.78	33.66	33.73	33.73	0.09%	1,461,173
Aug 13, 2024	33.68	33.70	33.64	33.70	33.70	0.15%	1,438,560
Aug 12, 2024	33.63	33.70	33.63	33.65	33.65	-0.06%	1,880,686
Aug 9, 2024	33.58	33.70	33.57	33.67	33.67	0.21%	1,890,718
Aug 8, 2024	33.58	33.65	33.53	33.60	33.60	0.30%	1,619,601
Aug 7, 2024	33.61	33.76	33.50	33.50	33.50	-0.03%	4,704,089
Aug 6, 2024	33.51	33.64	33.35	33.51	33.51	-0.06%	6,772,907
Aug 5, 2024	33.43	33.69	33.42	33.53	33.53	-0.42%	4,026,326
Aug 2, 2024	33.79	33.80	33.63	33.67	33.67	-0.27%	2,888,895
Aug 1, 2024	33.74	33.80	33.59	33.76	33.76	0.03%	2,374,147