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 30, 2008 34.57 34.57 33.97 34.26 1,685,874 -0.33(-0.95%)
May 29, 2008 34.24 34.62 34.08 34.59 1,355,202 +0.13(+0.38%)
May 28, 2008 34.21 34.62 33.92 34.46 1,455,507 +0.21(+0.61%)
May 27, 2008 33.57 34.46 33.53 34.25 939,926 +0.50(+1.48%)
May 26, 2008 33.41 33.91 33.24 33.75 0 +0.00(+0.00%)
May 23, 2008 33.41 33.91 33.24 33.75 1,059,286 +0.25(+0.75%)
May 22, 2008 33.62 33.86 33.26 33.50 1,549,149 -0.03(-0.09%)
May 21, 2008 34.42 34.85 33.46 33.53 2,110,257 -0.99(-2.87%)
May 20, 2008 35.31 35.37 34.35 34.52 1,666,375 -0.82(-2.32%)
May 19, 2008 34.64 35.85 34.64 35.34 1,324,502 +0.64(+1.84%)
May 16, 2008 34.18 34.93 34.05 34.70 1,504,508 -1.07(-2.99%)
May 15, 2008 35.18 35.81 34.79 35.77 1,240,325 +0.54(+1.53%)
May 14, 2008 35.43 35.50 35.03 35.23 1,365,210 +0.12(+0.34%)
May 13, 2008 35.30 35.40 34.75 35.11 1,184,172 -0.12(-0.34%)
May 12, 2008 34.57 35.32 34.46 35.23 1,824,952 +0.75(+2.18%)
May 09, 2008 34.12 34.88 33.76 34.48 674,944 +0.04(+0.12%)
May 08, 2008 34.28 34.77 34.01 34.44 1,189,086 +0.12(+0.35%)
May 07, 2008 35.70 35.70 34.15 34.32 1,903,861 -1.31(-3.68%)
May 06, 2008 35.28 35.63 34.86 35.63 2,493,028 +0.08(+0.23%)
May 05, 2008 35.41 35.80 35.10 35.55 8,215,795 -0.15(-0.42%)
May 02, 2008 36.01 36.49 35.50 35.70 1,874,171 -0.10(-0.28%)
May 01, 2008 35.09 35.93 35.09 35.80 2,456,053 +0.10(+0.28%)
Apr 30, 2008 35.87 36.91 35.57 35.70 3,134,853 -1.05(-2.86%)
Apr 29, 2008 37.75 37.75 36.25 36.75 3,747,980 -1.60(-4.17%)
Apr 28, 2008 38.22 38.56 38.13 38.35 1,424,315 +0.00(+0.00%)
Apr 25, 2008 38.52 38.75 37.87 38.35 1,690,578 +0.10(+0.26%)
Apr 24, 2008 37.12 38.38 36.85 38.25 2,086,184 +1.32(+3.57%)
Apr 23, 2008 36.64 37.11 36.35 36.93 1,341,727 +0.38(+1.04%)
Apr 22, 2008 36.60 36.97 36.25 36.55 1,762,803 -0.18(-0.49%)
Apr 21, 2008 36.87 37.16 36.55 36.73 1,762,343 -0.41(-1.10%)
Apr 18, 2008 37.95 38.60 36.77 37.14 2,521,481 -0.63(-1.67%)
Apr 17, 2008 36.97 37.90 36.77 37.77 1,593,636 +0.62(+1.67%)
Apr 16, 2008 36.07 37.16 35.74 37.15 2,644,101 +1.45(+4.06%)
Apr 15, 2008 35.54 36.04 35.19 35.70 2,281,961 +0.32(+0.90%)
Apr 14, 2008 35.50 36.20 35.27 35.38 1,614,352 -0.32(-0.90%)
Apr 11, 2008 35.92 36.10 35.51 35.70 2,542,904 -0.39(-1.08%)
Apr 10, 2008 35.14 36.55 34.90 36.09 2,653,707 +0.85(+2.41%)
Apr 09, 2008 35.74 35.74 35.06 35.24 2,281,221 -0.29(-0.82%)
Apr 08, 2008 35.68 36.10 35.21 35.53 2,560,799 -0.33(-0.92%)
Apr 07, 2008 36.59 36.67 35.58 35.86 3,230,842 -0.31(-0.86%)
Apr 04, 2008 36.20 36.48 35.69 36.17 4,315,140 +0.22(+0.61%)
Apr 03, 2008 34.98 36.08 34.73 35.95 3,492,682 +0.93(+2.66%)
Apr 02, 2008 34.76 35.25 33.95 35.02 3,923,142 +0.45(+1.30%)
Apr 01, 2008 34.01 34.69 33.52 34.57 5,573,341 +0.76(+2.25%)
Mar 31, 2008 32.85 34.00 32.55 33.81 7,506,950 +0.99(+3.02%)
Mar 28, 2008 34.09 34.12 32.53 32.82 11,171,782 -1.23(-3.61%)
Mar 27, 2008 34.42 34.63 33.83 34.05 4,148,370 +0.05(+0.15%)
Mar 26, 2008 32.81 34.44 32.80 34.00 4,195,219 +0.68(+2.04%)
Mar 25, 2008 33.15 33.34 32.65 33.32 4,148,894 +0.21(+0.63%)
Mar 24, 2008 32.95 33.63 32.35 33.11 7,101,542 +1.37(+4.32%)
Mar 21, 2008 30.74 31.77 30.70 31.74 1,825,854 +0.00(+0.00%)
Mar 20, 2008 30.74 31.77 30.70 31.74 1,812,454 +0.91(+2.95%)
Mar 19, 2008 31.41 31.82 30.74 30.83 2,147,143 -0.65(-2.06%)
Mar 18, 2008 30.67 31.52 30.34 31.48 2,690,782 +1.36(+4.52%)
Mar 17, 2008 29.65 30.59 29.32 30.12 2,674,735 +0.20(+0.67%)
Mar 14, 2008 29.41 30.55 28.70 29.92 2,336,972 +0.85(+2.92%)
Mar 13, 2008 28.77 29.34 28.24 29.07 1,839,634 -0.27(-0.92%)
Mar 12, 2008 29.95 30.48 28.94 29.34 1,497,918 -0.31(-1.05%)
Mar 11, 2008 27.91 29.77 27.91 29.65 2,557,507 +1.95(+7.04%)
Mar 10, 2008 27.04 27.91 27.04 27.70 1,831,558 -0.25(-0.89%)
Mar 07, 2008 27.75 28.28 26.80 27.95 1,305,334 +0.32(+1.16%)
Mar 06, 2008 28.90 29.00 27.56 27.63 1,267,053 -1.30(-4.49%)
Mar 05, 2008 29.16 29.61 28.55 28.93 859,400 -0.28(-0.96%)
Mar 04, 2008 29.33 29.54 28.50 29.21 1,691,634 -0.19(-0.65%)
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.