5 DAY PERFORMANCE
-0.29%
1 MONTH PERFORMANCE
+1.76%
3 MONTH PERFORMANCE
+0.80%
6 MONTH PERFORMANCE
+2.00%
YEAR-TO-DATE PERFORMANCE
+44.54%
1 YEAR PERFORMANCE
+39.47%
HashiCorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $34.17 | $34.18 (0.01%) | $34.25 | $34.17 | 349,139 | |
| 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 |
| 11/21/2024 | $33.81 | $33.85 (0.12%) | $33.99 | $33.81 | 794,600 | $6.83 B |
| 11/20/2024 | $33.65 | $33.82 (0.51%) | $33.84 | $33.61 | 544,800 | $6.83 B |
| 11/19/2024 | $33.53 | $33.61 (0.24%) | $33.65 | $33.53 | 856,735 | $6.78 B |
| 11/18/2024 | $33.68 | $33.60 (-0.24%) | $33.82 | $33.51 | 1.80 M | $6.78 B |
| 11/15/2024 | $33.90 | $33.74 (-0.47%) | $34.03 | $33.58 | 1.83 M | $6.81 B |
| 11/14/2024 | $34.00 | $33.91 (-0.26%) | $34.03 | $33.90 | 1.05 M | $6.85 B |
| 11/13/2024 | $33.98 | $34.00 (0.06%) | $34.13 | $33.94 | 1.46 M | $6.86 B |
| 11/12/2024 | $34.08 | $34.08 (0%) | $34.16 | $34.04 | 1.04 M | $6.88 B |
| 11/11/2024 | $34.08 | $34.08 (0%) | $34.21 | $34.08 | 866,800 | $6.88 B |
| 11/08/2024 | $34.07 | $34.06 (-0.03%) | $34.09 | $33.99 | 1.37 M | $6.88 B |
| 11/07/2024 | $34.09 | $34.04 (-0.15%) | $34.13 | $34.00 | 969,700 | $6.87 B |
| 11/06/2024 | $33.90 | $34.07 (0.5%) | $34.11 | $33.90 | 2.42 M | $6.88 B |
| 11/05/2024 | $33.84 | $33.85 (0.03%) | $33.89 | $33.77 | 857,604 | $6.83 B |
| 11/04/2024 | $33.80 | $33.83 (0.09%) | $33.89 | $33.80 | 1.18 M | $6.83 B |
| 11/01/2024 | $33.89 | $33.92 (0.09%) | $33.94 | $33.83 | 1.19 M | $6.85 B |
| 10/31/2024 | $33.93 | $33.86 (-0.21%) | $33.94 | $33.86 | 1.00 M | $6.84 B |
| 10/30/2024 | $33.85 | $33.94 (0.27%) | $33.94 | $33.85 | 1.65 M | $6.85 B |
| 10/29/2024 | $33.90 | $33.91 (0.03%) | $33.93 | $33.85 | 1.39 M | $6.85 B |
| 10/28/2024 | $33.70 | $33.90 (0.59%) | $33.91 | $33.69 | 2.20 M | $6.84 B |
| 10/25/2024 | $33.67 | $33.68 (0.03%) | $33.73 | $33.62 | 2.57 M | $6.80 B |
| 10/24/2024 | $33.70 | $33.67 (-0.09%) | $33.78 | $33.67 | 1.03 M | $6.80 B |
| 10/23/2024 | $33.78 | $33.69 (-0.27%) | $33.86 | $33.69 | 2.52 M | $6.80 B |
| 10/22/2024 | $33.82 | $33.81 (-0.03%) | $33.87 | $33.79 | 1.62 M | $6.83 B |
| 10/21/2024 | $33.75 | $33.83 (0.24%) | $33.84 | $33.74 | 934,300 | $6.83 B |
| 10/18/2024 | $33.80 | $33.74 (-0.18%) | $33.81 | $33.72 | 916,439 | $6.81 B |
| 10/17/2024 | $33.76 | $33.79 (0.09%) | $33.80 | $33.69 | 2.41 M | $6.82 B |
| 10/16/2024 | $33.88 | $33.76 (-0.35%) | $33.94 | $33.74 | 3.55 M | $6.82 B |
| 10/15/2024 | $33.85 | $33.86 (0.03%) | $33.92 | $33.82 | 2.63 M | $6.84 B |
| 10/14/2024 | $33.94 | $33.84 (-0.29%) | $34.01 | $33.80 | 3.25 M | $6.83 B |
| 10/11/2024 | $33.98 | $33.94 (-0.12%) | $34.00 | $33.93 | 596,300 | $6.85 B |
| 10/10/2024 | $33.90 | $33.97 (0.21%) | $34.00 | $33.90 | 1.30 M | $6.86 B |
| 10/09/2024 | $33.90 | $33.93 (0.09%) | $33.99 | $33.90 | 1.97 M | $6.85 B |
| 10/08/2024 | $33.90 | $33.98 (0.24%) | $33.99 | $33.88 | 786,329 | $6.86 B |
| 10/07/2024 | $33.93 | $33.87 (-0.18%) | $33.93 | $33.84 | 561,438 | $6.84 B |
| 10/04/2024 | $33.92 | $33.93 (0.03%) | $33.93 | $33.83 | 831,800 | $6.85 B |
| 10/03/2024 | $33.84 | $33.88 (0.12%) | $33.94 | $33.84 | 1.59 M | $6.84 B |
| 10/02/2024 | $33.83 | $33.86 (0.09%) | $33.87 | $33.80 | 986,641 | $6.84 B |
| 10/01/2024 | $33.87 | $33.84 (-0.09%) | $33.88 | $33.80 | 1.73 M | $6.83 B |
| 09/30/2024 | $33.89 | $33.86 (-0.09%) | $33.96 | $33.83 | 2.08 M | $6.84 B |
| 09/27/2024 | $33.85 | $33.90 (0.15%) | $33.94 | $33.82 | 2.24 M | $6.84 B |