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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jul 31, 2024 | 33.81 | 33.81 | 33.71 | 33.75 | 33.75 | 0.27% | 3,220,162 |
Jul 30, 2024 | 33.58 | 33.66 | 33.55 | 33.66 | 33.66 | 0.24% | 3,258,554 |
Jul 29, 2024 | 33.57 | 33.67 | 33.56 | 33.58 | 33.58 | -0.03% | 1,006,784 |
Jul 26, 2024 | 33.60 | 33.70 | 33.55 | 33.59 | 33.59 | 0.12% | 1,446,778 |
Jul 25, 2024 | 33.56 | 33.63 | 33.53 | 33.55 | 33.55 | - | 2,070,461 |
Jul 24, 2024 | 33.55 | 33.62 | 33.52 | 33.55 | 33.55 | -0.12% | 2,285,825 |
Jul 23, 2024 | 33.53 | 33.62 | 33.53 | 33.59 | 33.59 | 0.21% | 2,142,570 |
Jul 22, 2024 | 33.48 | 33.53 | 33.45 | 33.52 | 33.52 | 0.12% | 2,117,990 |
Jul 19, 2024 | 33.45 | 33.53 | 33.43 | 33.48 | 33.48 | -0.03% | 2,746,773 |
Jul 18, 2024 | 33.45 | 33.60 | 33.42 | 33.49 | 33.49 | 0.12% | 3,354,833 |
Jul 17, 2024 | 33.42 | 33.49 | 33.41 | 33.45 | 33.45 | -0.03% | 3,714,805 |
Jul 16, 2024 | 33.50 | 33.53 | 33.45 | 33.46 | 33.46 | -0.06% | 4,412,064 |
Jul 15, 2024 | 33.26 | 33.51 | 33.26 | 33.48 | 33.48 | -0.74% | 8,059,042 |
Jul 12, 2024 | 33.55 | 33.80 | 33.49 | 33.73 | 33.73 | 0.36% | 2,772,832 |
Jul 11, 2024 | 33.42 | 33.63 | 33.38 | 33.61 | 33.61 | 0.75% | 1,641,692 |
Jul 10, 2024 | 33.40 | 33.56 | 33.29 | 33.36 | 33.36 | -0.03% | 2,389,099 |
Jul 9, 2024 | 33.72 | 33.73 | 33.09 | 33.37 | 33.37 | -0.98% | 4,510,131 |
Jul 8, 2024 | 33.66 | 33.78 | 33.64 | 33.70 | 33.70 | -0.03% | 1,571,233 |
Jul 5, 2024 | 33.75 | 33.77 | 33.65 | 33.71 | 33.71 | -0.12% | 1,181,084 |
Jul 3, 2024 | 33.61 | 33.77 | 33.61 | 33.75 | 33.75 | 0.39% | 1,551,313 |
Jul 2, 2024 | 33.75 | 33.75 | 33.61 | 33.62 | 33.62 | -0.12% | 1,557,740 |