HashiCorp, Inc.
HCPNASDAQTechnology
$34.78
+$0.00(+0.00%)
Market Cap$7.1B
P/E Ratio—
52W High$34.845
52W Low$23
HashiCorp, Inc. (HCP) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
hcp · EOD price history · split-adj. · FMP · as of Feb 27, 2025
5-Year High5Y
$102.95
Dec 27, 2021
-66.2% from here
5-Year Low5Y
$18.91
Nov 2, 2023
+83.9% from low
IPO Priceadj.
$85.19
Dec 9, 2021
-59.2% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · HCP
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Feb 27, 2025 | $34.78 | $34.78 | $34.78 | $34.78 | $34.78 | 0K | +0.00% |
| Feb 26, 2025 | $34.80 | $34.82 | $34.77 | $34.78 | $34.78 | 9.2M | -0.06% |
| Feb 25, 2025 | $34.82 | $34.85 | $34.76 | $34.81 | $34.81 | 16.2M | -0.03% |
| Feb 24, 2025 | $34.57 | $34.57 | $34.31 | $34.44 | $34.44 | 5.5M | -0.38% |
| Feb 21, 2025 | $34.49 | $34.54 | $34.42 | $34.50 | $34.50 | 3.3M | +0.03% |
| Feb 20, 2025 | $34.45 | $34.51 | $34.40 | $34.48 | $34.48 | 2.7M | +0.09% |
| Feb 19, 2025 | $34.45 | $34.53 | $34.38 | $34.47 | $34.47 | 4.8M | +0.06% |
| Feb 18, 2025 | $34.32 | $34.40 | $34.23 | $34.37 | $34.37 | 4.1M | +0.15% |
| Feb 14, 2025 | $34.19 | $34.42 | $34.19 | $34.39 | $34.39 | 3.2M | +0.58% |
| Feb 13, 2025 | $34.19 | $34.39 | $34.15 | $34.36 | $34.36 | 3.5M | +0.50% |
| Feb 12, 2025 | $34.06 | $34.26 | $34.05 | $34.22 | $34.22 | 4.1M | +0.47% |
| Feb 11, 2025 | $34.25 | $34.30 | $33.95 | $34.11 | $34.11 | 4.5M | -0.41% |
| Feb 10, 2025 | $34.01 | $34.24 | $34.00 | $34.21 | $34.21 | 4.3M | +0.59% |
| Feb 7, 2025 | $34.04 | $34.07 | $33.90 | $33.99 | $33.99 | 3.5M | -0.15% |
| Feb 6, 2025 | $34.20 | $34.26 | $33.93 | $34.00 | $34.00 | 3.4M | -0.58% |
| Feb 5, 2025 | $34.20 | $34.20 | $34.04 | $34.12 | $34.12 | 6.1M | -0.23% |
| Feb 4, 2025 | $34.22 | $34.31 | $34.16 | $34.19 | $34.19 | 2.7M | -0.09% |
| Feb 3, 2025 | $34.15 | $34.26 | $34.15 | $34.24 | $34.24 | 3.0M | +0.26% |
| Jan 31, 2025 | $34.28 | $34.33 | $34.18 | $34.20 | $34.20 | 3.3M | -0.23% |
| Jan 30, 2025 | $34.26 | $34.34 | $34.24 | $34.25 | $34.25 | 4.2M | -0.03% |
Showing 1–20 of 807 records
Annual Stock Price Performance · HCP
Jan 1 → Dec 31 · 5 years2025+1.6%$34.24 → $34.78
+1.6%
2024+46.5%$23.35 → $34.21
+46.5%
2023-15.4%$27.93 → $23.64
-15.4%
2022-70.1%$91.50 → $27.34
-70.1%
2021+12.2%$81.16 → $91.04
+12.2%
Best Year2024 · +46.5%
Worst Year2022 · -70.1%
Positive Years3 / 5
Avg Annual Return-5.0%
5Y Total Return-57.1%
5Y CAGR~-15.6% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$209.19+0.00%
Mkt Cap $5.07T
Apple Inc.
AAPL
$298.45+0.00%
Mkt Cap $4.38T
Microsoft Corporation
MSFT
$407.98+0.00%
Mkt Cap $3.03T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$435.96+0.00%
Mkt Cap $2.26T
Broadcom Inc.
AVGO
$400.48+0.00%
Mkt Cap $1.90T
Micron Technology, Inc.
MU
$975.69+0.00%
Mkt Cap $1.10T
Advanced Micro Devices, Inc.
AMD
$497.45+0.00%
Mkt Cap $811.1B
ASML Holding N.V.
ASML
$1,778.22+0.00%
Mkt Cap $685.4B
Oracle Corporation
ORCL
$213.85+0.00%
Mkt Cap $615.1B
Intel Corporation
INTC
$112.66+0.00%
Mkt Cap $566.2BWhat If You Invested in HCP?
If you invested $1,000 in HCP at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$408
Total Return-59.2%
CAGR~-16.4% / yr
Profit$-592
Based on Dec 9, 2021 · $85.19Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
HashiCorp, Inc. (HCP) is classified under Technology and trades on NASDAQ. The quote snapshot on this page shows a last price of $34.78. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
HCP price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
HCP historical stock pricesFMP EOD datasplit-adjusted OHLCV