HashiCorp, Inc. - Class A Common Stock (HCP)

Historical Prices For HashiCorp, Inc. - Class A Common Stock (HCP)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
2/26/2025	34.81	0.00	34.81	34.78	0	34.78
2/25/2025	34.82	34.84	34.76	34.81	16,178,933	34.81
2/24/2025	34.57	34.57	34.31	34.44	5,498,377	34.44
2/21/2025	34.49	34.54	34.42	34.50	3,426,037	34.50
2/20/2025	34.45	34.51	34.40	34.48	2,702,823	34.48
2/19/2025	34.45	34.53	34.38	34.47	4,981,840	34.47
2/18/2025	34.32	34.40	34.23	34.37	4,105,392	34.37
2/14/2025	34.19	34.41	34.19	34.39	3,159,212	34.39
2/13/2025	34.19	34.38	34.15	34.36	3,540,378	34.36
2/12/2025	34.06	34.26	34.05	34.22	4,075,280	34.22
2/11/2025	34.25	34.30	33.95	34.11	4,546,206	34.11
2/10/2025	34.01	34.23	34.00	34.21	4,301,278	34.21
2/07/2025	34.04	34.06	33.90	33.99	3,514,708	33.99
2/06/2025	34.20	34.26	33.93	34.00	3,389,737	34.00
2/05/2025	34.20	34.20	34.04	34.12	6,136,492	34.12
2/04/2025	34.22	34.31	34.16	34.19	2,689,170	34.19
2/03/2025	34.15	34.26	34.15	34.24	2,996,064	34.24
1/31/2025	34.28	34.33	34.18	34.20	3,285,781	34.20
1/30/2025	34.26	34.34	34.23	34.25	4,179,101	34.25
1/29/2025	34.35	34.35	34.25	34.30	1,661,961	34.30
1/28/2025	34.31	34.33	34.10	34.29	3,365,530	34.29
1/27/2025	34.20	34.31	34.17	34.31	2,668,073	34.31
1/24/2025	34.25	34.30	34.20	34.25	3,224,960	34.25
1/23/2025	34.26	34.30	34.22	34.25	2,195,870	34.25
1/22/2025	34.25	34.31	34.24	34.28	897,437	34.28
1/21/2025	34.30	34.31	34.24	34.28	1,552,329	34.28
1/17/2025	34.30	34.37	34.30	34.33	996,363	34.33
1/16/2025	34.30	34.34	34.27	34.31	1,536,078	34.31
1/15/2025	34.35	34.47	34.27	34.30	1,521,357	34.30
1/14/2025	34.26	34.40	34.22	34.37	2,358,910	34.37
1/13/2025	34.35	34.37	34.20	34.28	1,603,096	34.28
1/10/2025	34.28	34.35	34.15	34.31	3,944,821	34.31
1/08/2025	34.30	34.46	34.24	34.33	4,603,256	34.33
1/07/2025	34.25	34.34	34.24	34.32	2,254,388	34.32
1/06/2025	34.27	34.40	34.24	34.26	2,553,350	34.26
1/03/2025	34.17	34.39	34.17	34.38	2,306,732	34.38