24.17
price up icon1.08%   +0.20
 
loading

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 22, 2024, is $24.17.
  • 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 27.82% to $24.17 now.
  • The 52-week high stock price for HCP is $36.39, representing a 50.56% increase from the current share price, occurred on June 07, 2023.
  • The 52-week low stock price for HCP is $18.91, indicating a -21.76% 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:
Date High Low High - Low Volume % Change
Apr 22, 2024 $24.36 $23.91 $0.45 123,544.0 +0.83%
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%
Mar 27, 2024 $27.25 $26.80 $0.45 1,106,846.0 -0.07%
Mar 26, 2024 $27.25 $26.88 $0.3749 1,119,924.0 +0.33%
Mar 25, 2024 $27.56 $26.88 $0.68 1,250,024.0 -0.66%

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 $26.98 $23.00 $3.98 21,887,367.0 -10.32%
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%
software_infrastructure ZS
$170.16
price up icon 0.56%
software_infrastructure NET
$84.43
price up icon 0.26%
software_infrastructure SQ
$71.69
price up icon 1.97%
$20.72
price up icon 0.95%
$63.73
price up icon 0.80%
$284.51
price up icon 0.38%
Cap:     |  Volume (24h):