-
5 DAY PERFORMANCE
+0.38% -
1 MONTH PERFORMANCE
+0.53% -
3 MONTH PERFORMANCE
+1.64% -
6 MONTH PERFORMANCE
+3.81% -
YEAR-TO-DATE PERFORMANCE
+44.04% -
1 YEAR PERFORMANCE
+66.91%
HashiCorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $34.09 | $34.04 (-0.15%) | $34.13 | $34.00 | 969,643 | $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 |
| 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 |