HashiCorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2025	11.95	12.05	11.89	11.99	11.99	0.17%	168,554
Aug 8, 2025	12.14	12.14	11.95	11.97	11.97	-1.07%	95,465
Aug 7, 2025	12.20	12.20	11.97	12.10	12.10	-0.49%	140,569
Aug 6, 2025	12.21	12.23	12.10	12.16	12.16	-0.08%	173,125
Aug 5, 2025	12.16	12.22	12.08	12.17	12.17	0.41%	179,009
Aug 4, 2025	11.80	12.12	11.80	12.12	12.12	2.71%	249,330
Aug 1, 2025	12.13	12.23	11.80	11.80	11.80	-3.20%	264,090
Jul 31, 2025	12.39	12.63	12.11	12.19	12.14	-1.61%	297,092
Jul 30, 2025	12.72	12.79	12.33	12.39	12.34	-2.29%	325,934
Jul 29, 2025	12.49	12.72	12.42	12.68	12.63	2.51%	237,332
Jul 28, 2025	12.59	12.59	12.36	12.37	12.32	-1.83%	218,952
Jul 25, 2025	12.55	12.62	12.43	12.60	12.55	0.56%	241,000
Jul 24, 2025	12.51	12.64	12.46	12.53	12.48	-0.16%	185,871
Jul 23, 2025	12.55	12.56	12.46	12.55	12.50	0.08%	186,882
Jul 22, 2025	12.40	12.66	12.40	12.54	12.49	0.56%	302,710
Jul 21, 2025	12.47	12.60	12.42	12.47	12.42	0.24%	171,329
Jul 18, 2025	12.58	12.59	12.37	12.44	12.39	-0.64%	151,233
Jul 17, 2025	12.51	12.67	12.51	12.52	12.47	-0.32%	198,440
Jul 16, 2025	12.41	12.59	12.41	12.56	12.51	1.62%	369,105
Jul 15, 2025	12.71	12.71	12.35	12.36	12.31	-3.21%	192,122
Jul 14, 2025	12.69	12.80	12.61	12.77	12.72	0.39%	153,418
Jul 11, 2025	12.60	12.76	12.52	12.72	12.67	0.08%	158,027
Jul 10, 2025	12.58	12.83	12.54	12.71	12.66	0.71%	263,588
Jul 9, 2025	12.60	12.68	12.52	12.62	12.57	-	186,529
Jul 8, 2025	12.52	12.77	12.50	12.62	12.57	0.16%	289,810
Jul 7, 2025	12.64	12.83	12.48	12.60	12.55	-1.10%	326,100
Jul 3, 2025	12.70	12.81	12.67	12.74	12.69	0.16%	132,060
Jul 2, 2025	12.60	12.74	12.48	12.72	12.67	1.44%	236,609
Jul 1, 2025	12.39	12.69	12.35	12.54	12.49	0.48%	239,085
Jun 30, 2025	12.53	12.53	12.33	12.48	12.39	-0.40%	282,407
Jun 27, 2025	12.55	12.60	12.37	12.53	12.44	-0.08%	785,007
Jun 26, 2025	12.21	12.55	12.20	12.54	12.45	2.79%	410,101
Jun 25, 2025	12.49	12.50	12.19	12.20	12.11	-2.63%	239,047
Jun 24, 2025	12.58	12.65	12.49	12.53	12.44	-0.40%	226,806
Jun 23, 2025	12.29	12.59	12.29	12.58	12.49	2.44%	305,674
Jun 20, 2025	12.46	12.54	12.24	12.28	12.19	-0.97%	418,679
Jun 18, 2025	12.27	12.54	12.27	12.40	12.31	0.65%	278,159
Jun 17, 2025	12.24	12.44	12.08	12.32	12.23	0.65%	266,948
Jun 16, 2025	12.48	12.54	12.19	12.24	12.15	-1.29%	273,818
Jun 13, 2025	12.35	12.41	12.21	12.40	12.31	-0.16%	228,328
Jun 12, 2025	12.42	12.50	12.37	12.42	12.33	-0.16%	189,392
Jun 11, 2025	12.59	12.63	12.44	12.44	12.35	-0.96%	169,552
Jun 10, 2025	12.51	12.64	12.43	12.56	12.47	0.80%	129,613
Jun 9, 2025	12.30	12.49	12.23	12.46	12.37	1.22%	161,501
Jun 6, 2025	12.37	12.45	12.23	12.31	12.22	0.41%	188,828
Jun 5, 2025	12.30	12.30	12.07	12.26	12.17	0.16%	174,143
Jun 4, 2025	12.26	12.30	12.20	12.24	12.15	-0.41%	192,146
Jun 3, 2025	12.30	12.39	12.24	12.29	12.20	-0.73%	143,555
Jun 2, 2025	12.28	12.41	12.10	12.38	12.29	0.49%	274,753
May 30, 2025	12.34	12.39	12.26	12.32	12.19	-0.24%	213,381