HashiCorp, Inc. (HCP) Charts

$34.50

north_east
$0.02 (0.06%)
Day's range
$34.43
Day's range
$34.54

5 DAY PERFORMANCE

+0.32%

1 MONTH PERFORMANCE

+0.64%

3 MONTH PERFORMANCE

+1.71%

6 MONTH PERFORMANCE

+1.86%

YEAR-TO-DATE PERFORMANCE

+0.85%

1 YEAR PERFORMANCE

+59.65%

HashiCorp, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
02/21/2025 $34.49 $34.50 (0.03%) $34.54 $34.42 3.28 M $7.02 B
02/20/2025 $34.45 $34.48 (0.09%) $34.51 $34.40 2.70 M $7.02 B
02/19/2025 $34.45 $34.47 (0.06%) $34.53 $34.38 4.83 M $7.02 B
02/18/2025 $34.32 $34.37 (0.15%) $34.40 $34.23 4.11 M $7.00 B
02/14/2025 $34.19 $34.39 (0.58%) $34.42 $34.19 3.16 M $7.00 B
02/13/2025 $34.19 $34.36 (0.5%) $34.39 $34.15 3.54 M $6.99 B
02/12/2025 $34.06 $34.22 (0.47%) $34.26 $34.05 4.08 M $6.96 B
02/11/2025 $34.25 $34.11 (-0.41%) $34.30 $33.95 4.55 M $6.94 B
02/10/2025 $34.01 $34.21 (0.59%) $34.24 $34.00 4.30 M $6.96 B
02/07/2025 $34.04 $33.99 (-0.15%) $34.07 $33.90 3.51 M $6.92 B
02/06/2025 $34.20 $34.00 (-0.58%) $34.26 $33.93 3.39 M $6.92 B
02/05/2025 $34.20 $34.12 (-0.23%) $34.20 $34.04 6.14 M $6.94 B
02/04/2025 $34.22 $34.19 (-0.09%) $34.31 $34.16 2.69 M $6.96 B
02/03/2025 $34.15 $34.24 (0.26%) $34.26 $34.15 3.00 M $6.97 B
01/31/2025 $34.28 $34.20 (-0.23%) $34.33 $34.18 3.29 M $6.96 B
01/30/2025 $34.26 $34.25 (-0.03%) $34.34 $34.24 4.18 M $6.97 B
01/29/2025 $34.35 $34.30 (-0.15%) $34.35 $34.25 1.66 M $6.98 B
01/28/2025 $34.31 $34.29 (-0.06%) $34.33 $34.10 3.37 M $6.98 B
01/27/2025 $34.20 $34.31 (0.32%) $34.31 $34.17 2.67 M $6.98 B
01/24/2025 $34.25 $34.25 (0%) $34.30 $34.20 3.23 M $6.97 B
01/23/2025 $34.26 $34.25 (-0.03%) $34.30 $34.22 2.20 M $6.97 B
01/22/2025 $34.25 $34.28 (0.09%) $34.32 $34.24 897,437 $6.98 B
01/21/2025 $34.30 $34.28 (-0.06%) $34.31 $34.24 1.55 M $6.98 B
01/17/2025 $34.30 $34.33 (0.09%) $34.37 $34.30 996,400 $6.99 B
01/16/2025 $34.30 $34.31 (0.03%) $34.34 $34.28 1.54 M $6.98 B
01/15/2025 $34.35 $34.30 (-0.15%) $34.47 $34.27 1.52 M $6.98 B
01/14/2025 $34.26 $34.37 (0.32%) $34.40 $34.22 2.36 M $7.00 B
01/13/2025 $34.35 $34.28 (-0.2%) $34.37 $34.20 1.60 M $6.98 B
01/10/2025 $34.28 $34.31 (0.09%) $34.35 $34.15 3.94 M $6.98 B
01/08/2025 $34.30 $34.33 (0.09%) $34.46 $34.24 4.55 M $6.99 B
01/07/2025 $34.25 $34.32 (0.2%) $34.34 $34.24 2.25 M $6.99 B
01/06/2025 $34.27 $34.26 (-0.03%) $34.40 $34.24 2.55 M $6.97 B
01/03/2025 $34.17 $34.38 (0.61%) $34.39 $34.17 2.31 M $7.00 B
01/02/2025 $34.24 $34.17 (-0.2%) $34.24 $34.15 2.76 M $6.95 B
12/31/2024 $34.20 $34.21 (0.03%) $34.27 $34.15 1.49 M $6.96 B
12/30/2024 $34.06 $34.21 (0.44%) $34.22 $34.05 1.32 M $6.96 B
12/27/2024 $34.17 $34.19 (0.06%) $34.25 $34.15 1.11 M $6.96 B
12/26/2024 $34.15 $34.18 (0.09%) $34.21 $34.10 1.54 M $6.96 B
12/24/2024 $34.15 $34.24 (0.26%) $34.26 $34.14 405,500 $6.97 B
12/23/2024 $34.14 $34.24 (0.29%) $34.25 $34.11 1.35 M $6.97 B
12/20/2024 $34.19 $34.27 (0.23%) $34.33 $34.12 5.57 M $6.97 B
12/19/2024 $34.09 $34.22 (0.38%) $34.26 $34.07 3.28 M $6.96 B
12/18/2024 $33.85 $34.08 (0.68%) $34.17 $33.82 7.50 M $6.94 B
12/17/2024 $33.77 $33.90 (0.38%) $33.95 $33.72 2.49 M $6.90 B
12/16/2024 $33.75 $33.84 (0.27%) $33.84 $33.75 2.13 M $6.89 B
12/13/2024 $33.75 $33.78 (0.09%) $33.80 $33.71 3.08 M $6.88 B
12/12/2024 $33.76 $33.82 (0.18%) $33.83 $33.65 2.80 M $6.88 B
12/11/2024 $33.59 $33.76 (0.51%) $33.77 $33.55 2.63 M $6.87 B
12/10/2024 $33.62 $33.62 (0%) $33.67 $33.56 1.86 M $6.84 B
12/09/2024 $33.66 $33.64 (-0.06%) $33.79 $33.60 3.23 M $6.85 B
12/06/2024 $33.80 $33.78 (-0.06%) $33.80 $33.67 1.48 M $6.88 B
12/05/2024 $33.60 $33.63 (0.09%) $33.68 $33.47 1.60 M $6.84 B
12/04/2024 $33.51 $33.58 (0.21%) $33.70 $33.41 1.77 M $6.83 B
12/03/2024 $33.60 $33.57 (-0.09%) $33.62 $33.45 2.18 M $6.83 B
12/02/2024 $33.62 $33.59 (-0.09%) $33.67 $33.54 1.45 M $6.84 B
11/29/2024 $33.52 $33.62 (0.3%) $33.70 $33.49 589,300 $6.79 B
11/27/2024 $33.75 $33.58 (-0.5%) $33.85 $33.11 4.37 M $6.78 B
11/26/2024 $34.00 $33.77 (-0.68%) $34.00 $33.73 2.27 M $6.82 B
11/25/2024 $33.87 $33.92 (0.15%) $33.94 $33.87 1.55 M $6.85 B
11/22/2024 $33.81 $33.92 (0.33%) $33.94 $33.81 1.38 M $6.85 B