HashiCorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	34.49	34.54	34.43	34.50	34.50	0.06%	3,280,295
Feb 20, 2025	34.45	34.51	34.40	34.48	34.48	0.03%	2,702,823
Feb 19, 2025	34.45	34.53	34.38	34.47	34.47	0.29%	4,831,865
Feb 18, 2025	34.32	34.40	34.23	34.37	34.37	-0.06%	4,105,392
Feb 14, 2025	34.19	34.42	34.19	34.39	34.39	0.09%	3,159,212
Feb 13, 2025	34.19	34.39	34.15	34.36	34.36	0.41%	3,540,679
Feb 12, 2025	34.06	34.26	34.05	34.22	34.22	0.32%	4,075,280
Feb 11, 2025	34.25	34.30	33.95	34.11	34.11	-0.29%	4,546,205
Feb 10, 2025	34.01	34.24	34.00	34.21	34.21	0.65%	4,301,277
Feb 7, 2025	34.04	34.07	33.90	33.99	33.99	-0.03%	3,514,708
Feb 6, 2025	34.20	34.26	33.93	34.00	34.00	-0.35%	3,389,886
Feb 5, 2025	34.20	34.20	34.04	34.12	34.12	-0.20%	6,136,488
Feb 4, 2025	34.22	34.31	34.16	34.19	34.19	-0.15%	2,689,170
Feb 3, 2025	34.15	34.26	34.15	34.24	34.24	0.12%	2,996,064
Jan 31, 2025	34.28	34.33	34.18	34.20	34.20	-0.15%	3,285,781
Jan 30, 2025	34.26	34.34	34.24	34.25	34.25	-0.15%	4,179,100
Jan 29, 2025	34.35	34.35	34.25	34.30	34.30	0.03%	1,661,961
Jan 28, 2025	34.31	34.33	34.10	34.29	34.29	-0.06%	3,365,223
Jan 27, 2025	34.20	34.31	34.17	34.31	34.31	0.18%	2,668,073
Jan 24, 2025	34.25	34.30	34.20	34.25	34.25	-	3,224,960
Jan 23, 2025	34.26	34.30	34.22	34.25	34.25	-0.09%	2,195,870
Jan 22, 2025	34.25	34.32	34.24	34.28	34.28	-	897,437
Jan 21, 2025	34.30	34.31	34.24	34.28	34.28	-0.15%	1,552,329
Jan 17, 2025	34.30	34.37	34.30	34.33	34.33	0.06%	996,363
Jan 16, 2025	34.30	34.34	34.28	34.31	34.31	0.03%	1,536,078
Jan 15, 2025	34.35	34.47	34.27	34.30	34.30	-0.20%	1,521,377
Jan 14, 2025	34.26	34.40	34.22	34.37	34.37	0.26%	2,358,910
Jan 13, 2025	34.35	34.37	34.20	34.28	34.28	-0.09%	1,603,106
Jan 10, 2025	34.28	34.36	34.15	34.31	34.31	-0.06%	3,944,817
Jan 8, 2025	34.30	34.46	34.24	34.33	34.33	0.03%	4,553,255
Jan 7, 2025	34.25	34.34	34.24	34.32	34.32	0.18%	2,254,393
Jan 6, 2025	34.27	34.40	34.24	34.26	34.26	-0.35%	2,553,649
Jan 3, 2025	34.17	34.39	34.17	34.38	34.38	0.61%	2,306,732
Jan 2, 2025	34.24	34.24	34.15	34.17	34.17	-0.12%	2,761,557
Dec 31, 2024	34.20	34.27	34.15	34.21	34.21	-	1,489,107
Dec 30, 2024	34.06	34.22	34.05	34.21	34.21	0.06%	1,323,333
Dec 27, 2024	34.17	34.25	34.15	34.19	34.19	0.03%	1,111,323
Dec 26, 2024	34.15	34.21	34.10	34.18	34.18	-0.18%	1,541,177
Dec 24, 2024	34.15	34.26	34.14	34.24	34.24	-	405,482
Dec 23, 2024	34.14	34.25	34.11	34.24	34.24	-0.09%	1,350,334
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