HashiCorp, Inc. (HCP)
Feb 27, 2025 - HCP was delisted (reason: acquired by IBM)
34.78
0.00 (0.00%)
Inactive · Last trade price on Feb 26, 2025

HashiCorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202534.7834.7834.7834.7834.78--
Feb 26, 202534.8034.8234.7734.7834.78-0.09%9,199,011
Feb 25, 202534.8234.8534.7634.8134.811.07%16,178,927
Feb 24, 202534.5734.5734.3134.4434.44-0.17%5,498,377
Feb 21, 202534.4934.5434.4334.5034.500.06%3,286,037
Feb 20, 202534.4534.5134.4034.4834.480.03%2,702,823
Feb 19, 202534.4534.5334.3834.4734.470.29%4,831,865
Feb 18, 202534.3234.4034.2334.3734.37-0.06%4,105,392
Feb 14, 202534.1934.4234.1934.3934.390.09%3,159,212
Feb 13, 202534.1934.3934.1534.3634.360.41%3,540,679
Feb 12, 202534.0634.2634.0534.2234.220.32%4,075,280
Feb 11, 202534.2534.3033.9534.1134.11-0.29%4,546,205
Feb 10, 202534.0134.2434.0034.2134.210.65%4,301,277
Feb 7, 202534.0434.0733.9033.9933.99-0.03%3,514,708
Feb 6, 202534.2034.2633.9334.0034.00-0.35%3,389,886
Feb 5, 202534.2034.2034.0434.1234.12-0.20%6,136,488
Feb 4, 202534.2234.3134.1634.1934.19-0.15%2,689,170
Feb 3, 202534.1534.2634.1534.2434.240.12%2,996,064
Jan 31, 202534.2834.3334.1834.2034.20-0.15%3,285,781
Jan 30, 202534.2634.3434.2434.2534.25-0.15%4,179,100
Jan 29, 202534.3534.3534.2534.3034.300.03%1,661,961
Jan 28, 202534.3134.3334.1034.2934.29-0.06%3,365,223
Jan 27, 202534.2034.3134.1734.3134.310.18%2,668,073
Jan 24, 202534.2534.3034.2034.2534.25-3,224,960
Jan 23, 202534.2634.3034.2234.2534.25-0.09%2,195,870
Jan 22, 202534.2534.3234.2434.2834.28-897,437
Jan 21, 202534.3034.3134.2434.2834.28-0.15%1,552,329
Jan 17, 202534.3034.3734.3034.3334.330.06%996,363
Jan 16, 202534.3034.3434.2834.3134.310.03%1,536,078
Jan 15, 202534.3534.4734.2734.3034.30-0.20%1,521,377
Jan 14, 202534.2634.4034.2234.3734.370.26%2,358,910
Jan 13, 202534.3534.3734.2034.2834.28-0.09%1,603,106
Jan 10, 202534.2834.3634.1534.3134.31-0.06%3,944,817
Jan 8, 202534.3034.4634.2434.3334.330.03%4,553,255
Jan 7, 202534.2534.3434.2434.3234.320.18%2,254,393
Jan 6, 202534.2734.4034.2434.2634.26-0.35%2,553,649
Jan 3, 202534.1734.3934.1734.3834.380.61%2,306,732
Jan 2, 202534.2434.2434.1534.1734.17-0.12%2,761,557
Dec 31, 202434.2034.2734.1534.2134.21-1,489,107
Dec 30, 202434.0634.2234.0534.2134.210.06%1,323,333
Dec 27, 202434.1734.2534.1534.1934.190.03%1,111,323
Dec 26, 202434.1534.2134.1034.1834.18-0.18%1,541,177
Dec 24, 202434.1534.2634.1434.2434.24-405,482
Dec 23, 202434.1434.2534.1134.2434.24-0.09%1,350,334
Dec 20, 202434.1934.3334.1234.2734.270.15%5,571,027
Dec 19, 202434.0934.2634.0734.2234.220.41%3,280,552
Dec 18, 202433.8534.1733.8234.0834.080.53%7,503,356
Dec 17, 202433.7733.9533.7233.9033.900.18%2,494,032
Dec 16, 202433.7533.8433.7533.8433.840.18%2,130,802
Dec 13, 202433.7533.8033.7133.7833.78-0.12%3,076,580