-
5 DAY PERFORMANCE
+0.24% -
1 MONTH PERFORMANCE
+0.80% -
3 MONTH PERFORMANCE
+0.62% -
6 MONTH PERFORMANCE
+31.42% -
YEAR-TO-DATE PERFORMANCE
+43.49% -
1 YEAR PERFORMANCE
+52.45%
HashiCorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $33.92 | $33.93 (0.03%) | $33.93 | $33.83 | 822,054 | $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 |
| 09/26/2024 | $33.82 | $33.87 (0.15%) | $33.89 | $33.81 | 1.18 M | $6.84 B |
| 09/25/2024 | $33.81 | $33.84 (0.09%) | $33.88 | $33.80 | 1.41 M | $6.83 B |
| 09/24/2024 | $33.73 | $33.83 (0.3%) | $33.85 | $33.69 | 1.68 M | $6.83 B |
| 09/23/2024 | $33.85 | $33.82 (-0.09%) | $33.85 | $33.77 | 2.31 M | $6.83 B |
| 09/20/2024 | $33.95 | $33.89 (-0.18%) | $34.01 | $33.75 | 9.39 M | $6.84 B |
| 09/19/2024 | $33.97 | $33.94 (-0.09%) | $34.05 | $33.90 | 2.25 M | $6.85 B |
| 09/18/2024 | $33.98 | $33.92 (-0.18%) | $33.98 | $33.86 | 2.95 M | $6.85 B |
| 09/17/2024 | $33.99 | $33.94 (-0.15%) | $34.07 | $33.89 | 1.47 M | $6.85 B |
| 09/16/2024 | $33.86 | $33.99 (0.38%) | $33.99 | $33.79 | 1.58 M | $6.86 B |
| 09/13/2024 | $33.80 | $33.84 (0.12%) | $33.85 | $33.74 | 1.76 M | $6.83 B |
| 09/12/2024 | $33.84 | $33.79 (-0.15%) | $33.86 | $33.77 | 1.24 M | $6.82 B |
| 09/11/2024 | $33.80 | $33.84 (0.12%) | $33.89 | $33.77 | 597,317 | $6.83 B |
| 09/10/2024 | $33.80 | $33.86 (0.18%) | $33.88 | $33.73 | 992,800 | $6.84 B |
| 09/09/2024 | $33.71 | $33.82 (0.33%) | $33.88 | $33.67 | 1.54 M | $6.83 B |
| 09/06/2024 | $33.75 | $33.65 (-0.3%) | $33.77 | $33.62 | 3.52 M | $6.79 B |
| 09/05/2024 | $33.81 | $33.73 (-0.24%) | $33.86 | $33.73 | 1.82 M | $6.81 B |
| 09/04/2024 | $33.80 | $33.84 (0.12%) | $33.85 | $33.77 | 1.50 M | $6.83 B |
| 09/03/2024 | $33.85 | $33.84 (-0.03%) | $33.95 | $33.77 | 2.71 M | $6.83 B |
| 08/30/2024 | $33.83 | $33.94 (0.33%) | $33.94 | $33.83 | 5.08 M | $6.85 B |
| 08/29/2024 | $33.80 | $33.80 (0%) | $33.92 | $33.80 | 2.23 M | $6.82 B |
| 08/28/2024 | $33.81 | $33.80 (-0.03%) | $33.87 | $33.77 | 1.85 M | $6.82 B |
| 08/27/2024 | $33.83 | $33.84 (0.03%) | $33.88 | $33.80 | 1.17 M | $6.83 B |
| 08/26/2024 | $33.86 | $33.80 (-0.18%) | $33.89 | $33.74 | 3.17 M | $6.82 B |
| 08/23/2024 | $33.93 | $33.90 (-0.09%) | $33.94 | $33.85 | 1.68 M | $6.78 B |
| 08/22/2024 | $33.90 | $33.87 (-0.09%) | $33.93 | $33.82 | 2.42 M | $6.78 B |
| 08/21/2024 | $33.94 | $33.94 (0%) | $33.96 | $33.84 | 1.62 M | $6.79 B |
| 08/20/2024 | $33.96 | $33.84 (-0.35%) | $33.96 | $33.82 | 1.23 M | $6.77 B |
| 08/19/2024 | $33.77 | $33.94 (0.5%) | $33.95 | $33.76 | 2.19 M | $6.79 B |
| 08/16/2024 | $33.75 | $33.78 (0.09%) | $33.86 | $33.74 | 2.36 M | $6.76 B |
| 08/15/2024 | $33.75 | $33.75 (0%) | $33.80 | $33.71 | 1.55 M | $6.75 B |
| 08/14/2024 | $33.66 | $33.73 (0.21%) | $33.78 | $33.66 | 1.46 M | $6.75 B |
| 08/13/2024 | $33.68 | $33.70 (0.06%) | $33.70 | $33.64 | 1.44 M | $6.74 B |
| 08/12/2024 | $33.63 | $33.65 (0.06%) | $33.70 | $33.63 | 1.88 M | $6.73 B |
| 08/09/2024 | $33.58 | $33.67 (0.27%) | $33.70 | $33.57 | 1.89 M | $6.74 B |
| 08/08/2024 | $33.58 | $33.60 (0.06%) | $33.65 | $33.53 | 1.62 M | $6.72 B |
| 08/07/2024 | $33.61 | $33.50 (-0.33%) | $33.76 | $33.50 | 4.70 M | $6.70 B |
| 08/06/2024 | $33.51 | $33.51 (0%) | $33.64 | $33.35 | 6.77 M | $6.70 B |
| 08/05/2024 | $33.43 | $33.53 (0.3%) | $33.69 | $33.42 | 4.03 M | $6.71 B |
| 08/02/2024 | $33.78 | $33.67 (-0.33%) | $33.80 | $33.63 | 2.89 M | $6.74 B |
| 08/01/2024 | $33.74 | $33.76 (0.06%) | $33.80 | $33.59 | 2.37 M | $6.75 B |
| 07/31/2024 | $33.81 | $33.75 (-0.18%) | $33.81 | $33.71 | 3.22 M | $6.75 B |
| 07/30/2024 | $33.58 | $33.66 (0.24%) | $33.66 | $33.55 | 3.26 M | $6.73 B |
| 07/29/2024 | $33.57 | $33.58 (0.03%) | $33.67 | $33.56 | 1.01 M | $6.72 B |
| 07/26/2024 | $33.60 | $33.59 (-0.03%) | $33.70 | $33.55 | 1.45 M | $6.72 B |
| 07/25/2024 | $33.56 | $33.55 (-0.03%) | $33.63 | $33.53 | 2.07 M | $6.71 B |
| 07/24/2024 | $33.55 | $33.55 (0%) | $33.62 | $33.52 | 2.29 M | $6.71 B |
| 07/23/2024 | $33.53 | $33.59 (0.18%) | $33.62 | $33.53 | 2.14 M | $6.72 B |
| 07/22/2024 | $33.48 | $33.52 (0.12%) | $33.53 | $33.45 | 2.12 M | $6.71 B |
| 07/19/2024 | $33.45 | $33.48 (0.09%) | $33.53 | $33.43 | 2.75 M | $6.70 B |
| 07/18/2024 | $33.45 | $33.49 (0.12%) | $33.60 | $33.42 | 3.35 M | $6.70 B |
| 07/17/2024 | $33.42 | $33.45 (0.09%) | $33.49 | $33.41 | 3.71 M | $6.69 B |
| 07/16/2024 | $33.50 | $33.46 (-0.12%) | $33.53 | $33.45 | 4.41 M | $6.69 B |
| 07/15/2024 | $33.26 | $33.48 (0.66%) | $33.51 | $33.26 | 8.06 M | $6.70 B |
| 07/12/2024 | $33.55 | $33.73 (0.54%) | $33.80 | $33.49 | 2.77 M | $6.75 B |
| 07/11/2024 | $33.42 | $33.61 (0.57%) | $33.63 | $33.38 | 1.64 M | $6.72 B |
| 07/10/2024 | $33.40 | $33.36 (-0.12%) | $33.56 | $33.29 | 2.39 M | $6.67 B |
| 07/09/2024 | $33.72 | $33.37 (-1.04%) | $33.73 | $33.09 | 4.51 M | $6.68 B |
| 07/08/2024 | $33.66 | $33.70 (0.12%) | $33.78 | $33.64 | 1.57 M | $6.74 B |