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 |