HashiCorp, Inc. - HCP - Stock Historical Data & Price

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	8.94M
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	3.28M
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

HashiCorp, Inc. (HCP) NASDAQ