HashiCorp, Inc. (HCP) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
HCP Historical Return
If you invested $1000 in HashiCorp, Inc. (HCP) since IPO date, it would be worth $408.26 as of September 12, 2026, based on a reinvested dividends scenario. Meanwhile, a $1000 investment made 3 years ago would be worth $1,349.63. This corresponds to total returns of -59.17%, 34.96%, respectively, with annualized returns of -17.15%, 10.5%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
HCP Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 27, 2025 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | 0 |
| February 26, 2025 | 34.8 | 34.78 | 34.78 | 34.82 | 34.77 | 9.2M |
| February 25, 2025 | 34.82 | 34.81 | 34.81 | 34.85 | 34.76 | 16.18M |
| February 24, 2025 | 34.57 | 34.44 | 34.44 | 34.57 | 34.31 | 5.5M |
| February 21, 2025 | 34.49 | 34.5 | 34.5 | 34.54 | 34.42 | 3.29M |
| February 20, 2025 | 34.45 | 34.48 | 34.48 | 34.51 | 34.4 | 2.7M |
| February 19, 2025 | 34.45 | 34.47 | 34.47 | 34.53 | 34.38 | 4.83M |
| February 18, 2025 | 34.32 | 34.37 | 34.37 | 34.4 | 34.23 | 4.11M |
| February 14, 2025 | 34.19 | 34.39 | 34.39 | 34.42 | 34.19 | 3.16M |
| February 13, 2025 | 34.19 | 34.36 | 34.36 | 34.39 | 34.15 | 3.54M |
| February 12, 2025 | 34.06 | 34.22 | 34.22 | 34.26 | 34.05 | 4.08M |
| February 11, 2025 | 34.25 | 34.11 | 34.11 | 34.3 | 33.95 | 4.55M |
| February 10, 2025 | 34.01 | 34.21 | 34.21 | 34.24 | 34 | 4.3M |
| February 07, 2025 | 34.04 | 33.99 | 33.99 | 34.07 | 33.9 | 3.51M |
| February 06, 2025 | 34.2 | 34 | 34 | 34.26 | 33.93 | 3.39M |
| February 05, 2025 | 34.2 | 34.12 | 34.12 | 34.2 | 34.04 | 6.14M |
| February 04, 2025 | 34.22 | 34.19 | 34.19 | 34.31 | 34.16 | 2.69M |
| February 03, 2025 | 34.15 | 34.24 | 34.24 | 34.26 | 34.15 | 3M |
| January 31, 2025 | 34.28 | 34.2 | 34.2 | 34.33 | 34.18 | 3.29M |
| January 30, 2025 | 34.26 | 34.25 | 34.25 | 34.34 | 34.24 | 4.18M |
| January 29, 2025 | 34.35 | 34.3 | 34.3 | 34.35 | 34.25 | 1.66M |
| January 28, 2025 | 34.31 | 34.29 | 34.29 | 34.33 | 34.1 | 3.37M |
| January 27, 2025 | 34.2 | 34.31 | 34.31 | 34.31 | 34.17 | 2.67M |
| January 24, 2025 | 34.25 | 34.25 | 34.25 | 34.3 | 34.2 | 3.23M |
| January 23, 2025 | 34.26 | 34.25 | 34.25 | 34.3 | 34.22 | 2.2M |
| January 22, 2025 | 34.25 | 34.28 | 34.28 | 34.32 | 34.24 | 897,437 |
| January 21, 2025 | 34.3 | 34.28 | 34.28 | 34.31 | 34.24 | 1.55M |
| January 17, 2025 | 34.3 | 34.33 | 34.33 | 34.37 | 34.3 | 996,400 |
| January 16, 2025 | 34.3 | 34.31 | 34.31 | 34.34 | 34.28 | 1.54M |
| January 15, 2025 | 34.35 | 34.3 | 34.3 | 34.47 | 34.27 | 1.52M |
| January 14, 2025 | 34.26 | 34.37 | 34.37 | 34.4 | 34.22 | 2.36M |
| January 13, 2025 | 34.35 | 34.28 | 34.28 | 34.37 | 34.2 | 1.6M |
| January 10, 2025 | 34.28 | 34.31 | 34.31 | 34.35 | 34.15 | 3.94M |
| January 08, 2025 | 34.3 | 34.33 | 34.33 | 34.46 | 34.24 | 4.55M |
| January 07, 2025 | 34.25 | 34.32 | 34.32 | 34.34 | 34.24 | 2.25M |
| January 06, 2025 | 34.27 | 34.26 | 34.26 | 34.4 | 34.24 | 2.55M |
| January 03, 2025 | 34.17 | 34.38 | 34.38 | 34.39 | 34.17 | 2.31M |
| January 02, 2025 | 34.24 | 34.17 | 34.17 | 34.24 | 34.15 | 2.76M |
| December 31, 2024 | 34.2 | 34.21 | 34.21 | 34.27 | 34.15 | 1.49M |
| December 30, 2024 | 34.06 | 34.21 | 34.21 | 34.22 | 34.05 | 1.32M |
| December 27, 2024 | 34.17 | 34.19 | 34.19 | 34.25 | 34.15 | 1.11M |
| December 26, 2024 | 34.15 | 34.18 | 34.18 | 34.21 | 34.1 | 1.54M |
| December 24, 2024 | 34.15 | 34.24 | 34.24 | 34.26 | 34.14 | 405,500 |
| December 23, 2024 | 34.14 | 34.24 | 34.24 | 34.25 | 34.11 | 1.35M |
| December 20, 2024 | 34.19 | 34.27 | 34.27 | 34.33 | 34.12 | 5.57M |
| December 19, 2024 | 34.09 | 34.22 | 34.22 | 34.26 | 34.07 | 3.28M |
| December 18, 2024 | 33.85 | 34.08 | 34.08 | 34.17 | 33.82 | 7.5M |
| December 17, 2024 | 33.77 | 33.9 | 33.9 | 33.95 | 33.72 | 2.49M |
| December 16, 2024 | 33.75 | 33.84 | 33.84 | 33.84 | 33.75 | 2.13M |
| December 13, 2024 | 33.75 | 33.78 | 33.78 | 33.8 | 33.71 | 3.08M |
| December 12, 2024 | 33.76 | 33.82 | 33.82 | 33.83 | 33.65 | 2.8M |
| December 11, 2024 | 33.59 | 33.76 | 33.76 | 33.77 | 33.55 | 2.63M |
| December 10, 2024 | 33.62 | 33.62 | 33.62 | 33.67 | 33.56 | 1.86M |
| December 09, 2024 | 33.66 | 33.64 | 33.64 | 33.79 | 33.6 | 3.23M |
| December 06, 2024 | 33.8 | 33.78 | 33.78 | 33.8 | 33.67 | 1.48M |
| December 05, 2024 | 33.6 | 33.63 | 33.63 | 33.68 | 33.47 | 1.6M |
| December 04, 2024 | 33.51 | 33.58 | 33.58 | 33.7 | 33.41 | 1.77M |
| December 03, 2024 | 33.6 | 33.57 | 33.57 | 33.62 | 33.45 | 2.18M |
| December 02, 2024 | 33.62 | 33.59 | 33.59 | 33.67 | 33.54 | 1.45M |
| November 29, 2024 | 33.52 | 33.62 | 33.62 | 33.7 | 33.49 | 589,300 |
AD
