HashiCorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	52.55	52.55	51.60	51.85	51.85	-1.24%	1,331,162
Jul 31, 2025	52.26	52.93	52.14	52.50	52.50	0.83%	1,321,921
Jul 30, 2025	51.79	53.10	51.70	52.07	52.07	0.58%	1,890,496
Jul 29, 2025	51.01	52.12	51.01	51.77	51.77	1.53%	1,502,895
Jul 28, 2025	51.11	51.27	50.69	50.99	50.99	0.08%	1,094,194
Jul 25, 2025	51.50	51.50	50.75	50.95	50.95	-0.72%	1,274,213
Jul 24, 2025	51.05	51.52	50.80	51.32	51.32	0.77%	923,418
Jul 23, 2025	50.45	51.12	50.44	50.93	50.93	0.95%	665,612
Jul 22, 2025	50.21	50.87	50.15	50.45	50.45	0.38%	1,078,553
Jul 21, 2025	51.01	51.01	50.13	50.26	50.26	-1.06%	1,131,206
Jul 18, 2025	50.56	51.19	50.44	50.80	50.80	0.55%	1,362,260
Jul 17, 2025	50.45	50.58	50.06	50.52	50.52	0.10%	958,631
Jul 16, 2025	50.58	50.90	50.14	50.47	50.47	-0.47%	987,060
Jul 15, 2025	50.81	50.95	50.12	50.71	50.71	-0.47%	1,135,490
Jul 14, 2025	50.79	51.04	50.55	50.95	50.95	0.57%	894,376
Jul 11, 2025	50.46	50.89	50.33	50.66	50.66	0.40%	1,077,869
Jul 10, 2025	50.60	50.70	50.13	50.46	50.46	-0.59%	895,594
Jul 9, 2025	50.96	50.96	50.55	50.76	50.76	-0.39%	1,080,315
Jul 8, 2025	50.80	51.07	50.53	50.96	50.96	0.43%	848,961
Jul 7, 2025	50.75	51.33	50.58	50.74	50.74	-0.59%	871,412
Jul 3, 2025	51.12	51.33	50.73	51.04	51.04	-0.02%	471,419
Jul 2, 2025	50.91	51.27	50.46	51.05	51.05	0.51%	775,805
Jul 1, 2025	51.61	51.61	50.73	50.79	50.79	-1.40%	1,768,514
Jun 30, 2025	51.34	51.81	51.18	51.51	51.51	-0.19%	994,797
Jun 27, 2025	51.21	51.74	51.05	51.61	51.61	0.76%	1,284,219
Jun 26, 2025	51.70	52.00	50.87	51.22	51.22	-1.42%	2,295,398
Jun 25, 2025	52.09	52.16	51.24	51.96	51.96	0.23%	1,275,045
Jun 24, 2025	51.04	52.13	51.02	51.84	51.84	1.39%	1,114,410
Jun 23, 2025	51.66	51.79	50.73	51.13	51.13	-0.49%	1,393,028
Jun 20, 2025	51.44	51.60	51.02	51.38	51.38	-0.06%	1,715,568
Jun 18, 2025	51.51	51.96	51.01	51.41	51.41	-0.08%	836,306
Jun 17, 2025	51.72	52.31	51.39	51.45	51.45	-0.12%	962,889
Jun 16, 2025	52.00	52.30	51.35	51.51	51.51	-0.71%	1,074,167
Jun 13, 2025	52.17	52.40	51.46	51.88	51.88	0.02%	2,199,240
Jun 12, 2025	51.59	51.88	51.36	51.87	51.87	0.43%	596,508
Jun 11, 2025	51.31	51.85	51.11	51.65	51.65	1.41%	1,109,448
Jun 10, 2025	51.19	51.58	50.66	50.93	50.93	-0.25%	1,101,489
Jun 9, 2025	51.53	51.58	50.90	51.06	51.06	-0.51%	1,743,758
Jun 6, 2025	51.50	51.76	51.16	51.32	51.32	0.04%	821,680
Jun 5, 2025	51.24	51.54	50.98	51.30	51.30	0.53%	882,335
Jun 4, 2025	52.00	52.16	50.88	51.03	51.03	-1.49%	926,169
Jun 3, 2025	51.22	52.17	51.12	51.80	51.80	0.78%	1,030,445
Jun 2, 2025	51.47	51.57	50.91	51.40	51.40	0.78%	943,843
May 30, 2025	50.86	51.63	50.74	51.00	51.00	0.18%	1,329,622
May 29, 2025	50.90	50.98	50.41	50.91	50.91	0.10%	857,300
May 28, 2025	51.32	51.38	50.64	50.86	50.86	-0.59%	709,801
May 27, 2025	51.44	51.55	50.88	51.16	51.16	1.09%	902,574
May 23, 2025	50.09	50.83	50.00	50.61	50.61	0.58%	1,033,306
May 22, 2025	50.30	50.66	50.12	50.32	50.32	-0.65%	1,135,609
May 21, 2025	51.38	51.48	50.64	50.65	50.65	-1.42%	1,160,115