Skip to main content

Hashicorp Inc Cl A (NQ: HCP )

33.56 -0.04 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 33.57 33.64 33.55 33.56 2,233,359 -0.04(-0.12%)
Jun 17, 2024 33.53 33.66 33.53 33.60 1,600,124 -0.03(-0.09%)
Jun 14, 2024 33.65 33.73 33.58 33.63 9,223,097 -0.02(-0.06%)
Jun 13, 2024 33.79 33.84 33.62 33.65 9,797,570 -0.34(-1.00%)
Jun 12, 2024 33.73 34.05 33.60 33.99 4,740,385 +0.37(+1.10%)
Jun 11, 2024 33.72 33.83 33.60 33.62 2,391,671 -0.09(-0.27%)
Jun 10, 2024 33.78 33.86 33.66 33.71 3,470,072 -0.07(-0.21%)
Jun 07, 2024 33.76 33.85 33.74 33.78 2,285,600 +0.03(+0.09%)
Jun 06, 2024 33.74 33.83 33.74 33.75 2,238,868 -0.04(-0.12%)
Jun 05, 2024 33.73 33.84 33.70 33.79 3,202,057 +0.09(+0.27%)
Jun 04, 2024 33.68 33.79 33.66 33.70 2,289,604 +0.01(+0.03%)
Jun 03, 2024 33.61 33.77 33.50 33.69 6,143,267 +0.11(+0.33%)
May 31, 2024 33.51 33.60 33.42 33.58 3,762,364 +0.03(+0.09%)
May 30, 2024 33.50 33.56 33.43 33.55 2,907,745 +0.08(+0.24%)
May 29, 2024 33.47 33.53 33.32 33.47 2,648,386 +0.00(+0.00%)
May 28, 2024 33.39 33.49 33.27 33.47 2,318,962 +0.08(+0.24%)
May 24, 2024 33.32 33.41 33.22 33.39 1,720,876 +0.12(+0.36%)
May 23, 2024 33.35 33.40 33.25 33.27 5,077,596 -0.08(-0.24%)
May 22, 2024 33.30 33.52 33.28 33.35 3,480,328 +0.05(+0.15%)
May 21, 2024 33.05 33.30 33.01 33.30 3,668,195 +0.16(+0.48%)
May 20, 2024 33.00 33.16 32.98 33.14 4,594,707 +0.10(+0.30%)
May 17, 2024 32.93 33.10 32.92 33.04 4,417,557 +0.11(+0.33%)
May 16, 2024 32.93 32.93 32.88 32.93 2,915,753 +0.02(+0.06%)
May 15, 2024 32.90 32.94 32.85 32.91 5,248,583 +0.10(+0.30%)
May 14, 2024 32.84 32.86 32.75 32.81 9,579,427 -0.10(-0.30%)
May 13, 2024 32.83 32.92 32.81 32.91 4,761,785 +0.11(+0.34%)
May 10, 2024 32.81 32.86 32.75 32.80 2,932,713 +0.04(+0.12%)
May 09, 2024 32.81 32.84 32.69 32.76 3,265,787 -0.05(-0.15%)
May 08, 2024 32.80 32.86 32.77 32.81 3,779,017 +0.01(+0.03%)
May 07, 2024 32.81 32.85 32.77 32.80 3,707,506 +0.01(+0.03%)
May 06, 2024 32.80 32.87 32.76 32.79 4,196,384 -0.06(-0.18%)
May 03, 2024 32.74 32.87 32.71 32.85 7,631,970 +0.03(+0.09%)
May 02, 2024 32.60 32.82 32.59 32.82 5,905,887 +0.19(+0.58%)
May 01, 2024 32.48 32.65 32.46 32.63 6,623,416 +0.17(+0.52%)
Apr 30, 2024 32.46 32.60 32.42 32.46 5,896,732 -0.13(-0.40%)
Apr 29, 2024 32.54 32.70 32.42 32.59 11,810,489 +0.00(+0.00%)
Apr 26, 2024 32.71 32.80 32.51 32.59 20,545,784 -0.23(-0.70%)
Apr 25, 2024 32.99 33.01 32.75 32.82 36,546,552 +1.41(+4.49%)
Apr 24, 2024 29.67 32.22 29.13 31.41 22,779,016 +2.26(+7.75%)
Apr 23, 2024 24.43 31.31 24.37 29.15 16,575,149 +4.60(+18.74%)
Apr 22, 2024 24.16 24.60 23.91 24.55 1,565,897 +0.58(+2.42%)
Apr 19, 2024 23.71 24.37 23.57 23.97 1,891,547 +0.34(+1.44%)
Apr 18, 2024 23.64 24.20 23.13 23.63 1,139,367 +0.10(+0.42%)
Apr 17, 2024 23.70 24.23 23.50 23.53 1,211,660 -0.13(-0.55%)
Apr 16, 2024 23.16 23.74 23.00 23.66 1,452,352 +0.23(+0.98%)
Apr 15, 2024 24.45 24.71 23.30 23.43 1,854,632 -1.12(-4.56%)
Apr 12, 2024 26.22 26.22 24.45 24.55 1,864,737 -1.55(-5.94%)
Apr 11, 2024 26.48 26.58 26.08 26.10 1,360,711 -0.25(-0.95%)
Apr 10, 2024 26.06 26.59 25.96 26.35 1,352,817 -0.62(-2.30%)
Apr 09, 2024 26.60 26.98 26.42 26.97 1,077,444 +0.67(+2.55%)
Apr 08, 2024 26.21 26.45 25.70 26.30 1,519,439 +0.49(+1.90%)
Apr 05, 2024 25.66 26.11 25.60 25.81 1,329,632 +0.15(+0.58%)
Apr 04, 2024 25.71 26.32 25.60 25.66 1,512,684 +0.14(+0.55%)
Apr 03, 2024 25.43 26.06 25.35 25.52 1,397,568 -0.26(-1.01%)
Apr 02, 2024 25.32 25.95 25.04 25.78 1,605,243 -0.03(-0.12%)
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.