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）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
hcp · 日线历史（复权）· FMP · 截至 2025年2月27日
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
$208.64+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$301.54+0.00%
Mkt Cap $4.43T
Microsoft Corporation
MSFT
$411.74+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$426.80+0.00%
Mkt Cap $2.21T
Broadcom Inc.
AVGO
$396.60+0.00%
Mkt Cap $1.88T
Micron Technology, Inc.
MU
$949.28+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$490.33+0.00%
Mkt Cap $799.5B
ASML Holding N.V.
ASML
$1,749.04+0.00%
Mkt Cap $674.1B
Oracle Corporation
ORCL
$211.79+0.00%
Mkt Cap $609.1B
Intel Corporation
INTC
$110.27+0.00%
Mkt Cap $554.2BWhat 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.
关于价格历史与 OHLCV 数据
HashiCorp, Inc.（HCP）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $34.78。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
HCP 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
HCP 历史股价FMP 日线复权 OHLCV