HashiCorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	43.96	44.06	42.69	43.05	43.05	-3.32%	127,477
Jul 31, 2025	44.81	45.13	44.22	44.53	44.53	-1.24%	80,299
Jul 30, 2025	46.13	46.17	44.88	45.09	45.09	-2.34%	68,291
Jul 29, 2025	46.35	46.43	45.77	46.17	46.17	-0.45%	81,620
Jul 28, 2025	46.42	46.80	46.21	46.38	46.38	0.17%	53,652
Jul 25, 2025	46.49	46.53	46.00	46.30	46.30	0.15%	62,330
Jul 24, 2025	46.68	46.82	46.20	46.23	46.23	-1.37%	68,305
Jul 23, 2025	46.56	46.94	45.99	46.87	46.87	1.36%	57,898
Jul 22, 2025	45.47	47.30	45.47	46.24	46.24	1.34%	98,113
Jul 21, 2025	46.27	46.35	45.31	45.63	45.63	-1.13%	60,382
Jul 18, 2025	46.75	46.91	45.96	46.15	46.15	-0.35%	105,738
Jul 17, 2025	46.36	47.19	46.29	46.31	46.31	0.19%	130,526
Jul 16, 2025	46.05	46.67	45.47	46.22	46.22	0.85%	89,600
Jul 15, 2025	47.40	47.60	45.80	45.83	45.83	-2.78%	91,175
Jul 14, 2025	46.72	47.29	46.57	47.14	47.14	0.60%	74,083
Jul 11, 2025	48.26	48.49	46.83	46.86	46.86	-3.18%	176,304
Jul 10, 2025	48.42	49.02	47.87	48.40	48.40	-0.08%	135,305
Jul 9, 2025	47.96	48.56	47.48	48.44	48.44	0.90%	270,683
Jul 8, 2025	48.19	48.70	48.00	48.01	48.01	-0.23%	131,931
Jul 7, 2025	48.15	48.66	47.97	48.12	48.12	-0.82%	142,467
Jul 3, 2025	47.56	48.55	47.33	48.52	48.52	2.32%	71,895
Jul 2, 2025	46.57	47.55	46.17	47.42	47.42	1.98%	141,388
Jul 1, 2025	45.39	46.90	45.29	46.50	46.50	1.62%	176,472
Jun 30, 2025	44.65	45.89	44.58	45.76	45.76	2.69%	175,707
Jun 27, 2025	44.04	44.63	43.76	44.56	44.56	1.13%	161,435
Jun 26, 2025	43.64	44.12	43.30	44.06	44.06	1.06%	95,426
Jun 25, 2025	43.81	44.11	43.25	43.60	43.60	-0.64%	103,375
Jun 24, 2025	43.57	44.23	43.36	43.88	43.88	1.55%	114,451
Jun 23, 2025	42.79	43.21	42.27	43.21	43.21	1.05%	155,581
Jun 20, 2025	43.00	43.37	42.22	42.76	42.76	-0.51%	454,340
Jun 18, 2025	43.59	44.14	42.97	42.98	42.98	-1.04%	226,048
Jun 17, 2025	43.30	43.88	42.96	43.43	43.43	-0.53%	103,352
Jun 16, 2025	43.55	43.97	42.86	43.66	43.66	0.60%	166,122
Jun 13, 2025	43.57	44.04	43.16	43.40	43.40	-1.70%	95,670
Jun 12, 2025	43.67	44.33	43.27	44.15	44.15	0.18%	131,913
Jun 11, 2025	44.39	44.52	43.83	44.07	44.07	-0.54%	86,952
Jun 10, 2025	44.30	44.75	43.94	44.31	44.31	0.02%	76,773
Jun 9, 2025	44.40	44.44	43.98	44.30	44.30	0.41%	87,743
Jun 6, 2025	44.22	44.22	43.75	44.12	44.12	1.05%	63,509
Jun 5, 2025	43.65	43.72	43.31	43.66	43.66	-0.11%	57,442
Jun 4, 2025	43.40	43.91	43.34	43.71	43.71	0.39%	77,144
Jun 3, 2025	43.36	43.65	42.76	43.54	43.54	0.16%	134,946
Jun 2, 2025	43.67	43.67	42.89	43.47	43.47	-0.44%	91,145
May 30, 2025	43.47	43.83	43.35	43.66	43.66	0.44%	124,499
May 29, 2025	43.46	43.85	43.25	43.47	43.47	0.07%	82,376
May 28, 2025	43.78	44.70	43.24	43.44	43.44	-0.98%	97,096
May 27, 2025	43.08	44.11	42.88	43.87	43.87	2.62%	90,355
May 23, 2025	42.38	43.00	40.10	42.75	42.75	-1.22%	154,685
May 22, 2025	42.90	43.52	42.36	43.28	43.28	0.98%	109,988
May 21, 2025	42.76	43.11	42.35	42.86	42.86	-0.76%	108,161