Get the Stockscreener App
34.17
0.12%
-0.04
After Hours:
34.00
-0.17
-0.50%
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 January 02, 2025, is $34.17.
- 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 80.70% to $34.17 now.
- The 52-week high stock price for HCP is $34.33, representing a 0.47% increase from the current share price, occurred on December 20, 2024.
- The 52-week low stock price for HCP is $20.89, indicating a -38.86% decrease from the current share price, occurred on January 17, 2024.
- The closing price of Hashicorp Inc (HCP) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Jan 02, 2025 | $34.24 | $34.15 | $0.09 | 2,759,005.0 | -0.12% |
| Dec 31, 2024 | $34.27 | $34.15 | $0.12 | 1,486,162.0 | +0.00% |
| Dec 30, 2024 | $34.22 | $34.05 | $0.165 | 1,213,954.0 | +0.06% |
| Dec 27, 2024 | $34.25 | $34.15 | $0.10 | 1,110,327.0 | +0.03% |
| Dec 26, 2024 | $34.20 | $34.09 | $0.11 | 1,538,555.0 | -0.18% |
| Dec 24, 2024 | $34.26 | $34.14 | $0.12 | 404,866.0 | +0.00% |
| Dec 23, 2024 | $34.25 | $34.11 | $0.14 | 1,344,955.0 | -0.09% |
| Dec 20, 2024 | $34.33 | $34.12 | $0.21 | 5,310,088.0 | +0.15% |
| Dec 19, 2024 | $34.26 | $34.07 | $0.1938 | 3,279,275.0 | +0.41% |
| Dec 18, 2024 | $34.17 | $33.82 | $0.35 | 7,430,780.0 | +0.53% |
| Dec 17, 2024 | $33.95 | $33.72 | $0.23 | 2,492,266.0 | +0.18% |
| Dec 16, 2024 | $33.84 | $33.75 | $0.09 | 2,178,475.0 | +0.18% |
| Dec 13, 2024 | $33.80 | $33.71 | $0.09 | 2,871,144.0 | -0.12% |
| Dec 12, 2024 | $33.83 | $33.65 | $0.18 | 2,798,647.0 | +0.18% |
| Dec 11, 2024 | $33.77 | $33.55 | $0.22 | 2,545,685.0 | +0.42% |
| Dec 10, 2024 | $33.67 | $33.56 | $0.11 | 1,787,991.0 | -0.06% |
| Dec 09, 2024 | $33.79 | $33.60 | $0.185 | 2,500,611.0 | -0.41% |
| Dec 06, 2024 | $33.80 | $33.67 | $0.13 | 1,472,434.0 | +0.45% |
| Dec 05, 2024 | $33.68 | $33.47 | $0.21 | 1,282,838.0 | +0.15% |
| Dec 04, 2024 | $33.70 | $33.41 | $0.29 | 1,761,072.0 | +0.03% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $34.24 | $34.15 | $0.09 | 5,518,010.0 | -0.12% |
Hashicorp Inc Stock (HCP) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $34.33 | $33.41 | $0.92 | 46,814,486.0 | +1.75% |
| Nov, 2024 | $34.21 | $33.11 | $1.10 | 27,109,117.0 | -0.71% |
| Oct, 2024 | $34.01 | $33.62 | $0.385 | 36,180,467.0 | +0.00% |
| Sep, 2024 | $34.06 | $33.62 | $0.445 | 41,600,180.0 | -0.24% |
| Aug, 2024 | $33.96 | $33.35 | $0.61 | 52,178,766.0 | +0.56% |
| Jul, 2024 | $33.81 | $33.09 | $0.72 | 57,444,211.0 | +0.18% |
| Jun, 2024 | $34.05 | $33.10 | $0.945 | 76,862,573.0 | +0.33% |
| May, 2024 | $33.60 | $32.46 | $1.14 | 93,888,527.0 | +3.45% |
| Apr, 2024 | $33.01 | $23.00 | $10.01 | 135,650,344.0 | +20.45% |
| 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% |
0.14%
4.51%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):