5 DAY PERFORMANCE
-1.50%
1 MONTH PERFORMANCE
-0.29%
3 MONTH PERFORMANCE
+1.42%
6 MONTH PERFORMANCE
+1.24%
YEAR-TO-DATE PERFORMANCE
+0.15%
1 YEAR PERFORMANCE
+29.97%
HashiCorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/27/2025 | $34.78 | $34.78 (0%) | $34.78 | $34.78 | 0 | |
| 02/26/2025 | $34.80 | $34.78 (-0.06%) | $34.82 | $34.77 | 9.20 M | $7.08 B |
| 02/25/2025 | $34.82 | $34.81 (-0.03%) | $34.85 | $34.76 | 16.18 M | $7.08 B |
| 02/24/2025 | $34.57 | $34.44 (-0.38%) | $34.57 | $34.31 | 5.50 M | $7.01 B |
| 02/21/2025 | $34.49 | $34.50 (0.03%) | $34.54 | $34.42 | 3.29 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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
