Skip to main content
HashiCorp, Inc. (HCP)
Feb 27, 2025 - HCP was delisted (reason: acquired by IBM)
34.78
0.00 (0.00%)
Inactive · Last trade price on Feb 26, 2025

HashiCorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202534.7834.7834.7834.7834.78--
Feb 26, 202534.8034.8234.7734.7834.78-0.09%9,199,011
Feb 25, 202534.8234.8534.7634.8134.811.07%16,178,927
Feb 24, 202534.5734.5734.3134.4434.44-0.17%5,498,377
Feb 21, 202534.4934.5434.4334.5034.500.06%3,286,037
Feb 20, 202534.4534.5134.4034.4834.480.03%2,702,823
Feb 19, 202534.4534.5334.3834.4734.470.29%4,831,865
Feb 18, 202534.3234.4034.2334.3734.37-0.06%4,105,392
Feb 14, 202534.1934.4234.1934.3934.390.09%3,159,212
Feb 13, 202534.1934.3934.1534.3634.360.41%3,540,679
Feb 12, 202534.0634.2634.0534.2234.220.32%4,075,280
Feb 11, 202534.2534.3033.9534.1134.11-0.29%4,546,205
Feb 10, 202534.0134.2434.0034.2134.210.65%4,301,277
Feb 7, 202534.0434.0733.9033.9933.99-0.03%3,514,708
Feb 6, 202534.2034.2633.9334.0034.00-0.35%3,389,886
Feb 5, 202534.2034.2034.0434.1234.12-0.20%6,136,488
Feb 4, 202534.2234.3134.1634.1934.19-0.15%2,689,170
Feb 3, 202534.1534.2634.1534.2434.240.12%2,996,064
Jan 31, 202534.2834.3334.1834.2034.20-0.15%3,285,781
Jan 30, 202534.2634.3434.2434.2534.25-0.15%4,179,100
Jan 29, 202534.3534.3534.2534.3034.300.03%1,661,961
Jan 28, 202534.3134.3334.1034.2934.29-0.06%3,365,223
Jan 27, 202534.2034.3134.1734.3134.310.18%2,668,073
Jan 24, 202534.2534.3034.2034.2534.25-3,224,960
Jan 23, 202534.2634.3034.2234.2534.25-0.09%2,195,870
Jan 22, 202534.2534.3234.2434.2834.28-897,437
Jan 21, 202534.3034.3134.2434.2834.28-0.15%1,552,329
Jan 17, 202534.3034.3734.3034.3334.330.06%996,363
Jan 16, 202534.3034.3434.2834.3134.310.03%1,536,078
Jan 15, 202534.3534.4734.2734.3034.30-0.20%1,521,377
Jan 14, 202534.2634.4034.2234.3734.370.26%2,358,910
Jan 13, 202534.3534.3734.2034.2834.28-0.09%1,603,106
Jan 10, 202534.2834.3634.1534.3134.31-0.06%3,944,817
Jan 8, 202534.3034.4634.2434.3334.330.03%4,553,255
Jan 7, 202534.2534.3434.2434.3234.320.18%2,254,393
Jan 6, 202534.2734.4034.2434.2634.26-0.35%2,553,649
Jan 3, 202534.1734.3934.1734.3834.380.61%2,306,732
Jan 2, 202534.2434.2434.1534.1734.17-0.12%2,761,557
Dec 31, 202434.2034.2734.1534.2134.21-1,489,107
Dec 30, 202434.0634.2234.0534.2134.210.06%1,323,333
Dec 27, 202434.1734.2534.1534.1934.190.03%1,111,323
Dec 26, 202434.1534.2134.1034.1834.18-0.18%1,541,177
Dec 24, 202434.1534.2634.1434.2434.24-405,482
Dec 23, 202434.1434.2534.1134.2434.24-0.09%1,350,334
Dec 20, 202434.1934.3334.1234.2734.270.15%5,571,027
Dec 19, 202434.0934.2634.0734.2234.220.41%3,280,552
Dec 18, 202433.8534.1733.8234.0834.080.53%7,503,356
Dec 17, 202433.7733.9533.7233.9033.900.18%2,494,032
Dec 16, 202433.7533.8433.7533.8433.840.18%2,130,802
Dec 13, 202433.7533.8033.7133.7833.78-0.12%3,076,580
Dec 12, 202433.7633.8333.6533.8233.820.18%2,799,632
Dec 11, 202433.5933.7733.5533.7633.760.42%2,630,030
Dec 10, 202433.6233.6733.5633.6233.62-0.06%1,856,482
Dec 9, 202433.6633.7933.6133.6433.64-0.41%3,233,788
Dec 6, 202433.8033.8033.6733.7833.780.45%1,475,437
Dec 5, 202433.6033.6833.4733.6333.630.15%1,600,803
Dec 4, 202433.5133.7033.4133.5833.580.03%1,765,096
Dec 3, 202433.6033.6233.4533.5733.57-0.06%2,180,800
Dec 2, 202433.6233.6733.5433.5933.59-0.09%1,450,862
Nov 29, 202433.5233.7033.4933.6233.620.12%589,286
Nov 27, 202433.7533.8633.1133.5833.58-0.56%4,369,276
Nov 26, 202434.0034.0033.7333.7733.77-0.44%2,272,294
Nov 25, 202433.8733.9433.8733.9233.92-1,549,002
Nov 22, 202433.8133.9433.8133.9233.920.21%1,376,644
Nov 21, 202433.8133.9933.8133.8533.850.09%794,593
Nov 20, 202433.6533.8433.6133.8233.820.62%544,769
Nov 19, 202433.5333.6533.5333.6133.610.03%856,735
Nov 18, 202433.6833.8233.5133.6033.60-0.41%1,797,333
Nov 15, 202433.9034.0333.5833.7433.74-0.49%1,830,974
Nov 14, 202434.0034.0333.9033.9133.91-0.28%1,046,696
Nov 13, 202433.9834.1333.9434.0034.00-0.23%1,457,482
Nov 12, 202434.0834.1634.0434.0834.08-1,040,722
Nov 11, 202434.0834.2134.0834.0834.080.06%866,758
Nov 8, 202434.0734.0934.0034.0634.060.06%1,371,652
Nov 7, 202434.0934.1334.0034.0434.04-0.09%969,695
Nov 6, 202433.9034.1133.9034.0734.070.65%2,418,376
Nov 5, 202433.8433.8933.7733.8533.850.06%857,604
Nov 4, 202433.8033.8933.8033.8333.83-0.27%1,178,751
Nov 1, 202433.8933.9433.8333.9233.920.18%1,189,276
Oct 31, 202433.9333.9433.8633.8633.86-0.24%1,003,915
Oct 30, 202433.8533.9433.8533.9433.940.09%1,650,789
Oct 29, 202433.9033.9333.8533.9133.910.03%1,386,479
Oct 28, 202433.7033.9133.6933.9033.900.65%2,198,819
Oct 25, 202433.6733.7333.6233.6833.680.03%2,573,141
Oct 24, 202433.7033.7833.6733.6733.67-0.06%1,026,643
Oct 23, 202433.7833.8633.6933.6933.69-0.35%2,524,064
Oct 22, 202433.8233.8733.7933.8133.81-0.06%1,616,184
Oct 21, 202433.7533.8433.7533.8333.830.27%934,283
Oct 18, 202433.8033.8133.7233.7433.74-0.15%916,439
Oct 17, 202433.7633.8033.6933.7933.790.09%2,405,380
Oct 16, 202433.8833.9433.7433.7633.76-0.30%3,550,764
Oct 15, 202433.8633.9333.8233.8633.860.06%2,629,443
Oct 14, 202433.9434.0133.8033.8433.84-0.29%3,246,500
Oct 11, 202433.9834.0033.9333.9433.94-0.09%596,295
Oct 10, 202433.9034.0033.9033.9733.970.12%1,304,133
Oct 9, 202433.9034.0033.9033.9333.93-0.15%1,968,963
Oct 8, 202433.9034.0033.8833.9833.980.32%786,329
Oct 7, 202433.9333.9333.8433.8733.87-0.18%561,438
Oct 4, 202433.9233.9333.8333.9333.930.15%831,794
Oct 3, 202433.8433.9433.8433.8833.880.06%1,587,023