Get the Stockscreener App
34.25
0.15%
-0.05
After Hours:
34.25
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 30, 2025, is $34.25.
- 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 81.12% to $34.25 now.
- The 52-week high stock price for HCP is $34.47, representing a 0.64% increase from the current share price, occurred on January 15, 2025.
- The 52-week low stock price for HCP is $21.50, indicating a -37.23% decrease from the current share price, occurred on February 23, 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 30, 2025 | $34.34 | $34.23 | $0.10 | 4,068,817.0 | -0.15% |
| Jan 29, 2025 | $34.35 | $34.25 | $0.10 | 1,661,540.0 | +0.03% |
| Jan 28, 2025 | $34.33 | $34.10 | $0.23 | 3,362,037.0 | -0.06% |
| Jan 27, 2025 | $34.31 | $34.17 | $0.1375 | 2,311,893.0 | +0.18% |
| Jan 24, 2025 | $34.30 | $34.20 | $0.10 | 2,644,110.0 | +0.00% |
| Jan 23, 2025 | $34.30 | $34.22 | $0.08 | 1,946,284.0 | -0.09% |
| Jan 22, 2025 | $34.31 | $34.24 | $0.075 | 851,896.0 | +0.00% |
| Jan 21, 2025 | $34.31 | $34.24 | $0.07 | 1,303,784.0 | -0.15% |
| Jan 17, 2025 | $34.37 | $34.30 | $0.07 | 827,253.0 | +0.06% |
| Jan 16, 2025 | $34.34 | $34.27 | $0.065 | 1,531,138.0 | +0.03% |
| Jan 15, 2025 | $34.47 | $34.27 | $0.20 | 1,513,313.0 | -0.20% |
| Jan 14, 2025 | $34.40 | $34.22 | $0.18 | 2,190,855.0 | +0.26% |
| Jan 13, 2025 | $34.37 | $34.20 | $0.17 | 1,601,992.0 | -0.09% |
| Jan 10, 2025 | $34.35 | $34.15 | $0.205 | 3,941,759.0 | -0.06% |
| Jan 08, 2025 | $34.46 | $34.24 | $0.22 | 4,550,711.0 | +0.03% |
| Jan 07, 2025 | $34.34 | $34.24 | $0.10 | 2,049,796.0 | +0.18% |
| Jan 06, 2025 | $34.40 | $34.24 | $0.16 | 2,539,337.0 | -0.35% |
| Jan 03, 2025 | $34.39 | $34.17 | $0.22 | 2,306,222.0 | +0.61% |
| Jan 02, 2025 | $34.24 | $34.15 | $0.09 | 2,759,005.0 | -0.12% |
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 | $34.47 | $34.10 | $0.37 | 48,030,559.0 | +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% |
0.60%
0.05%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):