HashiCorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	79.20	79.24	76.30	76.53	76.53	-5.75%	1,368,284
Jul 31, 2025	88.62	90.08	80.78	81.20	81.20	-9.77%	2,307,847
Jul 30, 2025	90.46	92.04	89.78	89.99	89.99	-0.45%	964,048
Jul 29, 2025	92.27	92.66	89.99	90.40	90.40	-0.39%	664,903
Jul 28, 2025	89.80	90.95	89.45	90.75	90.75	1.70%	444,948
Jul 25, 2025	89.80	90.82	88.70	89.23	89.23	-0.20%	369,306
Jul 24, 2025	90.50	90.85	89.31	89.41	89.41	-1.52%	329,654
Jul 23, 2025	89.93	91.06	89.28	90.79	90.79	0.97%	291,957
Jul 22, 2025	89.95	90.45	89.14	89.92	89.92	-0.03%	425,493
Jul 21, 2025	91.22	91.87	89.65	89.95	89.95	-1.09%	410,112
Jul 18, 2025	91.81	92.07	89.91	90.94	90.94	-0.55%	331,438
Jul 17, 2025	90.77	92.46	90.46	91.44	91.44	1.14%	488,302
Jul 16, 2025	89.87	91.08	88.85	90.41	90.41	1.66%	418,673
Jul 15, 2025	90.79	90.79	88.84	88.93	88.93	-1.58%	504,903
Jul 14, 2025	89.14	91.04	87.79	90.36	90.36	1.31%	513,487
Jul 11, 2025	91.95	91.99	88.71	89.19	89.19	-3.67%	474,522
Jul 10, 2025	94.06	94.24	91.13	92.59	92.59	-2.51%	463,937
Jul 9, 2025	94.55	95.10	93.78	94.97	94.97	1.25%	496,959
Jul 8, 2025	93.95	94.81	93.30	93.80	93.80	0.50%	497,997
Jul 7, 2025	93.64	94.45	92.65	93.33	93.33	-1.33%	340,887
Jul 3, 2025	92.73	95.05	92.73	94.59	94.59	2.48%	248,849
Jul 2, 2025	92.40	93.12	91.04	92.30	92.30	-0.27%	396,404
Jul 1, 2025	93.33	94.04	90.79	92.55	92.55	-1.11%	447,200
Jun 30, 2025	94.21	95.00	92.79	93.59	93.59	-0.43%	612,968
Jun 27, 2025	94.53	95.17	93.10	93.99	93.99	-0.78%	1,121,980
Jun 26, 2025	92.90	95.01	92.48	94.73	94.73	1.86%	490,421
Jun 25, 2025	95.86	96.68	92.25	93.00	93.00	-2.38%	691,778
Jun 24, 2025	93.88	96.14	93.11	95.27	95.27	2.68%	865,852
Jun 23, 2025	88.09	93.75	87.47	92.78	92.78	4.84%	978,328
Jun 20, 2025	89.74	89.74	87.76	88.50	88.50	-0.51%	1,054,117
Jun 18, 2025	87.47	89.75	87.09	88.95	88.95	3.42%	506,453
Jun 17, 2025	86.82	86.84	85.42	86.01	86.01	-2.09%	310,948
Jun 16, 2025	86.33	88.20	86.00	87.85	87.85	2.53%	452,803
Jun 13, 2025	87.00	87.00	85.26	85.68	85.68	-3.15%	510,590
Jun 12, 2025	88.88	89.43	87.85	88.47	88.47	-0.71%	311,428
Jun 11, 2025	90.51	91.40	88.95	89.10	89.10	-1.45%	347,493
Jun 10, 2025	90.81	91.31	89.68	90.41	90.41	-0.51%	333,302
Jun 9, 2025	91.97	91.97	90.00	90.87	90.87	-0.44%	282,252
Jun 6, 2025	91.13	92.15	90.12	91.27	91.27	1.43%	409,856
Jun 5, 2025	89.72	91.00	89.20	89.98	89.98	0.40%	349,420
Jun 4, 2025	89.44	90.51	89.23	89.62	89.62	0.19%	247,256
Jun 3, 2025	88.52	89.79	87.22	89.45	89.45	2.07%	558,246
Jun 2, 2025	87.45	87.90	85.31	87.64	87.64	0.14%	535,672
May 30, 2025	86.58	87.97	85.78	87.52	87.52	0.90%	549,433
May 29, 2025	88.52	88.52	86.43	86.74	86.74	-0.89%	335,378
May 28, 2025	88.53	88.94	87.32	87.52	87.52	-1.21%	331,364
May 27, 2025	87.91	88.63	87.12	88.59	88.59	2.33%	487,107
May 23, 2025	85.60	87.31	85.42	86.57	86.57	-0.84%	285,040
May 22, 2025	87.13	88.46	86.43	87.30	87.30	0.06%	341,690
May 21, 2025	88.49	89.76	86.82	87.25	87.25	-3.01%	408,089