-
5 DAY PERFORMANCE
+0.95% -
1 MONTH PERFORMANCE
+0.68% -
3 MONTH PERFORMANCE
+0.06% -
6 MONTH PERFORMANCE
+1.95% -
YEAR-TO-DATE PERFORMANCE
+43.49% -
1 YEAR PERFORMANCE
+62.37%
HashiCorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $33.81 | $33.92 (0.33%) | $33.94 | $33.81 | 1.22 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 |
| 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 |