HashiCorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	28.98	29.00	28.15	28.47	28.47	-2.73%	1,253,406
Jul 31, 2025	29.50	29.71	29.14	29.27	29.27	-1.55%	906,362
Jul 30, 2025	30.34	30.70	29.63	29.73	29.73	-2.27%	857,706
Jul 29, 2025	30.72	30.90	30.29	30.42	30.42	-1.11%	1,158,079
Jul 28, 2025	31.02	31.06	30.67	30.76	30.76	-0.90%	723,365
Jul 25, 2025	31.14	31.14	30.60	31.04	31.04	0.03%	962,131
Jul 24, 2025	31.34	31.56	31.00	31.03	31.03	-1.46%	1,251,527
Jul 23, 2025	31.57	31.72	31.30	31.49	31.49	0.61%	1,309,674
Jul 22, 2025	30.82	31.36	30.66	31.30	31.30	1.72%	1,508,052
Jul 21, 2025	31.46	31.65	30.66	30.77	30.77	-1.35%	1,170,679
Jul 18, 2025	31.64	31.64	31.04	31.19	31.19	-0.64%	1,478,498
Jul 17, 2025	30.89	31.52	30.89	31.39	31.39	1.19%	1,542,956
Jul 16, 2025	31.13	31.23	30.42	31.02	31.02	0.03%	1,187,944
Jul 15, 2025	31.89	32.05	30.99	31.01	31.01	-2.27%	1,121,069
Jul 14, 2025	31.79	31.89	31.38	31.73	31.73	-0.87%	1,113,057
Jul 11, 2025	32.59	32.75	31.98	32.01	32.01	-2.11%	641,328
Jul 10, 2025	32.53	32.88	32.40	32.70	32.70	0.83%	990,295
Jul 9, 2025	32.27	32.49	31.80	32.43	32.43	1.19%	1,178,222
Jul 8, 2025	31.89	32.61	31.87	32.05	32.05	1.01%	1,045,530
Jul 7, 2025	32.28	32.60	31.68	31.73	31.73	-2.25%	1,041,606
Jul 3, 2025	32.84	33.08	32.46	32.46	32.46	-1.19%	849,669
Jul 2, 2025	32.24	32.92	32.09	32.85	32.85	2.66%	2,328,549
Jul 1, 2025	31.04	32.77	31.04	32.00	32.00	3.13%	1,759,606
Jun 30, 2025	31.47	31.63	30.90	31.03	31.03	-0.70%	1,095,429
Jun 27, 2025	31.50	31.77	31.04	31.25	31.25	-0.38%	1,910,094
Jun 26, 2025	31.07	31.76	31.07	31.37	31.37	1.39%	1,438,260
Jun 25, 2025	31.18	31.22	30.77	30.94	30.94	-0.93%	1,518,230
Jun 24, 2025	31.14	31.50	31.06	31.23	31.23	1.43%	2,136,468
Jun 23, 2025	30.12	30.80	29.95	30.79	30.79	1.58%	1,242,374
Jun 20, 2025	30.54	30.67	30.18	30.31	30.31	-0.49%	1,252,003
Jun 18, 2025	30.90	31.12	30.41	30.46	30.46	-1.42%	1,322,900
Jun 17, 2025	31.18	31.38	30.85	30.90	30.90	-1.56%	1,201,358
Jun 16, 2025	31.21	31.62	31.05	31.39	31.39	1.72%	850,930
Jun 13, 2025	31.61	31.97	30.80	30.86	30.86	-4.34%	944,844
Jun 12, 2025	31.97	32.29	31.75	32.26	32.05	-0.06%	743,366
Jun 11, 2025	32.98	33.07	32.22	32.28	32.07	-2.03%	860,117
Jun 10, 2025	33.01	33.22	32.75	32.95	32.74	0.18%	784,143
Jun 9, 2025	32.56	33.14	32.44	32.89	32.68	1.89%	863,080
Jun 6, 2025	32.18	32.40	32.01	32.28	32.07	1.48%	683,450
Jun 5, 2025	32.21	32.24	31.53	31.81	31.61	-0.78%	776,575
Jun 4, 2025	32.15	32.37	32.04	32.06	31.85	-0.28%	1,122,671
Jun 3, 2025	31.74	32.28	31.49	32.15	31.94	1.29%	955,577
Jun 2, 2025	32.13	32.42	31.35	31.74	31.54	-1.43%	1,024,554
May 30, 2025	32.27	32.48	31.91	32.20	31.99	-0.74%	1,396,108
May 29, 2025	32.79	32.79	32.18	32.44	32.23	-0.03%	1,112,909
May 28, 2025	32.62	32.70	32.41	32.45	32.24	-0.73%	937,135
May 27, 2025	32.46	32.78	32.12	32.69	32.48	2.51%	1,563,224
May 23, 2025	31.74	31.99	31.58	31.89	31.69	-1.12%	1,048,970
May 22, 2025	31.65	32.51	31.61	32.25	32.04	1.54%	1,358,853
May 21, 2025	31.89	32.24	31.70	31.76	31.56	-1.73%	1,395,307