Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hashicorp Inc Cl A (NY: HCP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2006 26.06 26.27 25.70 26.15 519,000 +0.10(+0.38%)
May 30, 2006 26.26 26.27 25.90 26.05 324,400 -0.24(-0.91%)
May 26, 2006 26.12 26.40 25.95 26.29 252,900 +0.16(+0.61%)
May 25, 2006 25.24 26.24 25.24 26.13 335,900 +0.58(+2.27%)
May 24, 2006 25.68 25.90 25.12 25.55 539,300 -0.04(-0.16%)
May 23, 2006 26.09 26.41 25.52 25.59 465,300 -0.31(-1.20%)
May 22, 2006 26.30 26.34 25.61 25.90 650,300 +0.10(+0.39%)
May 19, 2006 25.70 26.15 25.53 25.80 662,400 +0.05(+0.19%)
May 18, 2006 25.93 26.41 25.58 25.75 534,300 +0.38(+1.50%)
May 17, 2006 25.69 25.69 25.27 25.37 357,800 -0.44(-1.70%)
May 16, 2006 26.29 26.53 25.81 25.81 407,200 -0.11(-0.42%)
May 15, 2006 25.31 26.07 25.20 25.92 504,200 +0.37(+1.45%)
May 12, 2006 25.82 25.82 25.19 25.55 596,200 -0.45(-1.73%)
May 11, 2006 26.59 26.71 25.89 26.00 523,800 -0.69(-2.59%)
May 10, 2006 26.98 27.12 26.66 26.69 245,500 -0.27(-1.00%)
May 09, 2006 27.17 27.20 26.85 26.96 410,500 -0.25(-0.92%)
May 08, 2006 26.67 27.21 26.56 27.21 483,900 +0.66(+2.49%)
May 05, 2006 26.12 26.58 26.12 26.55 548,900 +0.49(+1.88%)
May 04, 2006 25.96 26.20 25.80 26.06 551,400 -0.09(-0.34%)
May 03, 2006 26.11 26.33 25.77 26.15 679,800 -0.02(-0.08%)
May 02, 2006 27.10 27.23 26.00 26.17 872,500 -0.68(-2.53%)
May 01, 2006 27.21 27.56 26.78 26.85 336,200 -0.57(-2.08%)
Apr 28, 2006 27.25 27.76 27.00 27.42 387,600 +0.09(+0.33%)
Apr 27, 2006 26.91 27.55 26.77 27.33 375,700 +0.33(+1.22%)
Apr 26, 2006 27.13 27.20 26.82 27.00 361,300 -0.24(-0.88%)
Apr 25, 2006 27.40 27.46 27.13 27.24 202,700 -0.30(-1.09%)
Apr 24, 2006 27.50 27.59 27.26 27.54 250,800 -0.15(-0.54%)
Apr 21, 2006 27.73 27.90 27.43 27.69 247,400 -0.06(-0.22%)
Apr 20, 2006 27.82 27.89 27.29 27.75 246,000 +0.00(+0.00%)
Apr 19, 2006 27.49 27.89 27.45 27.75 294,600 +0.28(+1.02%)
Apr 18, 2006 26.80 27.50 26.70 27.47 303,400 +0.62(+2.31%)
Apr 17, 2006 26.76 26.94 26.66 26.85 183,900 -0.01(-0.04%)
Apr 13, 2006 27.32 27.25 26.72 26.86 363,100 -0.46(-1.68%)
Apr 12, 2006 27.00 27.39 27.00 27.32 337,500 +0.30(+1.11%)
Apr 11, 2006 27.21 27.35 27.02 27.02 277,400 -0.20(-0.73%)
Apr 10, 2006 27.35 27.39 27.05 27.22 339,000 -0.26(-0.95%)
Apr 07, 2006 27.70 27.83 27.31 27.48 336,600 -0.27(-0.97%)
Apr 06, 2006 27.60 27.87 27.60 27.75 272,600 -0.07(-0.25%)
Apr 05, 2006 27.67 27.93 27.62 27.82 274,200 +0.15(+0.54%)
Apr 04, 2006 27.61 27.90 27.50 27.67 441,900 -0.15(-0.54%)
Apr 03, 2006 28.27 28.47 27.71 27.82 406,400 -0.58(-2.04%)
Mar 31, 2006 27.80 28.40 27.65 28.40 475,700 +0.53(+1.90%)
Mar 30, 2006 28.39 28.44 27.81 27.87 352,100 -0.60(-2.11%)
Mar 29, 2006 28.10 28.49 28.01 28.47 318,500 +0.37(+1.32%)
Mar 28, 2006 27.85 28.16 27.76 28.10 409,800 +0.11(+0.39%)
Mar 27, 2006 28.05 28.17 27.72 27.99 266,600 -0.01(-0.04%)
Mar 24, 2006 28.13 28.23 27.97 28.00 281,600 -0.17(-0.60%)
Mar 23, 2006 28.10 28.33 28.00 28.17 217,200 +0.02(+0.07%)
Mar 22, 2006 27.98 28.23 27.80 28.15 279,800 +0.04(+0.14%)
Mar 21, 2006 28.33 28.51 28.02 28.11 329,100 -0.55(-1.92%)
Mar 20, 2006 28.83 28.83 28.23 28.66 371,100 -0.15(-0.52%)
Mar 17, 2006 28.59 28.81 28.07 28.81 365,000 +0.30(+1.05%)
Mar 16, 2006 28.49 28.73 28.25 28.51 399,000 +0.07(+0.25%)
Mar 15, 2006 28.16 28.44 28.11 28.44 349,900 +0.29(+1.03%)
Mar 14, 2006 28.00 28.15 27.76 28.15 265,200 +0.13(+0.46%)
Mar 13, 2006 28.18 28.36 27.73 28.02 297,900 -0.17(-0.60%)
Mar 10, 2006 27.99 28.19 27.61 28.19 326,500 +0.29(+1.04%)
Mar 09, 2006 27.39 27.90 27.29 27.90 296,500 +0.55(+2.01%)
Mar 08, 2006 27.38 27.38 26.84 27.35 455,400 +0.00(+0.00%)
Mar 07, 2006 27.63 27.64 27.23 27.35 284,900 -0.32(-1.16%)
Mar 06, 2006 27.25 27.73 27.01 27.67 350,000 +0.50(+1.84%)
Mar 03, 2006 27.31 27.36 27.08 27.17 332,800 -0.33(-1.20%)
Mar 02, 2006 27.58 27.58 27.31 27.50 376,800 -0.15(-0.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.