Get the Stockscreener App
32.59
0.70%
-0.23
HashiCorp Inc Stock (HCP) Price History
The historical daily chart and data for HashiCorp Inc stock (HCP), show that the latest closing stock price as of April 26, 2024, is $32.59.
- HashiCorp Inc all-time high stock price is $102.95, occurred on December 27, 2021.
- The lowest HashiCorp Inc stock price recorded was $18.91 on November 02, 2023. Since then, HashiCorp Inc's stock price has risen over 72.34% to $32.59 now.
- The 52-week high stock price for HCP is $36.39, representing a 11.66% increase from the current share price, occurred on June 07, 2023.
- The 52-week low stock price for HCP is $18.91, indicating a -41.98% decrease from the current share price, occurred on November 02, 2023.
- The closing price of HashiCorp Inc (HCP) stock in the beginning of 2023 was $84.26. The stock closed the year at $27.34, a loss of over -67.55% for the year.
The table below shows more information about HCP historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 26, 2024 | $32.80 | $32.51 | $0.285 | 20,486,659.0 | -0.70% |
| Apr 25, 2024 | $33.01 | $32.75 | $0.26 | 36,542,901.0 | +4.49% |
| Apr 24, 2024 | $32.22 | $29.13 | $3.09 | 21,649,944.0 | +7.75% |
| Apr 23, 2024 | $31.31 | $24.37 | $6.94 | 16,431,609.0 | +18.74% |
| Apr 22, 2024 | $24.60 | $23.91 | $0.69 | 1,523,940.0 | +2.42% |
| Apr 19, 2024 | $24.37 | $23.57 | $0.80 | 1,879,756.0 | +1.44% |
| Apr 18, 2024 | $24.20 | $23.13 | $1.07 | 1,138,137.0 | +0.42% |
| Apr 17, 2024 | $24.23 | $23.50 | $0.73 | 1,210,628.0 | -0.55% |
| Apr 16, 2024 | $23.74 | $23.00 | $0.74 | 1,447,009.0 | +0.98% |
| Apr 15, 2024 | $24.71 | $23.30 | $1.41 | 1,854,514.0 | -4.56% |
| Apr 12, 2024 | $26.22 | $24.45 | $1.77 | 1,862,867.0 | -5.94% |
| Apr 11, 2024 | $26.58 | $26.08 | $0.50 | 1,360,711.0 | -0.95% |
| Apr 10, 2024 | $26.59 | $25.96 | $0.6283 | 1,352,817.0 | -2.30% |
| Apr 09, 2024 | $26.98 | $26.42 | $0.56 | 1,073,827.0 | +2.63% |
| Apr 08, 2024 | $26.45 | $25.70 | $0.75 | 761,366.0 | +1.82% |
| Apr 05, 2024 | $26.11 | $25.60 | $0.51 | 1,329,434.0 | +0.58% |
| Apr 04, 2024 | $26.32 | $25.60 | $0.7163 | 1,511,830.0 | +0.55% |
| Apr 03, 2024 | $26.06 | $25.35 | $0.71 | 1,397,568.0 | -1.01% |
| Apr 02, 2024 | $25.95 | $25.04 | $0.91 | 1,603,413.0 | -0.12% |
| Apr 01, 2024 | $26.93 | $25.78 | $1.15 | 1,979,946.0 | -4.23% |
| Mar 28, 2024 | $27.49 | $26.91 | $0.5799 | 761,901.0 | -0.19% |
HashiCorp Inc Stock (HCP) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of HashiCorp Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HCP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of HashiCorp Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
HashiCorp Inc Stock (HCP) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $33.01 | $23.00 | $10.01 | 138,885,535.0 | +20.93% |
| Mar, 2024 | $29.59 | $23.67 | $5.92 | 61,206,654.0 | +3.38% |
| Feb, 2024 | $27.10 | $21.50 | $5.60 | 50,438,723.0 | +19.26% |
| Jan, 2024 | $23.47 | $20.89 | $2.58 | 38,358,040.0 | -7.53% |
HashiCorp Inc Stock (HCP) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $25.49 | $19.27 | $6.22 | 82,388,985.0 | +10.36% |
| Nov, 2023 | $21.94 | $18.91 | $3.03 | 38,633,656.0 | +8.79% |
| Oct, 2023 | $23.38 | $19.32 | $4.06 | 44,375,264.0 | -13.75% |
| Sep, 2023 | $28.68 | $22.29 | $6.39 | 37,049,863.0 | -21.71% |
| Aug, 2023 | $30.32 | $26.46 | $3.86 | 33,727,925.0 | -1.52% |
| Jul, 2023 | $30.05 | $24.90 | $5.15 | 36,288,747.0 | +13.10% |
| Jun, 2023 | $36.39 | $24.84 | $11.55 | 76,789,886.0 | -23.76% |
| May, 2023 | $34.60 | $26.15 | $8.45 | 25,704,534.0 | +28.09% |
| Apr, 2023 | $29.33 | $25.83 | $3.50 | 24,159,481.0 | -8.47% |
| Mar, 2023 | $33.68 | $26.15 | $7.53 | 37,239,539.0 | +0.31% |
| Feb, 2023 | $37.31 | $28.22 | $9.09 | 29,299,550.0 | -9.26% |
| Jan, 2023 | $32.56 | $22.90 | $9.66 | 26,021,324.0 | +17.70% |
HashiCorp Inc Stock (HCP) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $34.00 | $25.07 | $8.93 | 39,267,579.0 | +0.15% |
| Nov, 2022 | $32.00 | $21.50 | $10.50 | 31,739,404.0 | -11.16% |
| Oct, 2022 | $34.91 | $27.02 | $7.88 | 26,927,463.0 | -4.54% |
| Sep, 2022 | $36.82 | $26.28 | $10.54 | 35,504,724.0 | -8.94% |
| Aug, 2022 | $44.34 | $34.69 | $9.65 | 29,603,539.0 | -2.46% |
| Jul, 2022 | $36.90 | $28.29 | $8.61 | 22,920,579.0 | +23.10% |
| Jun, 2022 | $41.82 | $25.51 | $16.31 | 48,653,353.0 | -15.93% |
| May, 2022 | $55.75 | $29.26 | $26.49 | 33,402,486.0 | -25.62% |
| Apr, 2022 | $60.03 | $44.01 | $16.02 | 23,704,196.0 | -12.81% |
| Mar, 2022 | $58.00 | $31.36 | $26.64 | 32,457,906.0 | +7.16% |
| Feb, 2022 | $83.12 | $47.40 | $35.72 | 12,838,782.0 | -24.10% |
| Jan, 2022 | $92.73 | $45.43 | $47.30 | 17,221,285.0 | -27.08% |
4.83%
Cap:
|
Volume (24h):