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 (%)
Jan 30, 2004 27.76 28.11 27.62 28.11 314,500 +0.36(+1.32%)
Jan 29, 2004 27.93 27.97 27.39 27.75 327,500 -0.20(-0.70%)
Jan 28, 2004 27.90 28.07 27.50 27.95 373,700 -0.03(-0.11%)
Jan 27, 2004 27.23 28.00 27.20 27.98 253,200 +0.75(+2.75%)
Jan 26, 2004 27.07 27.25 26.86 27.23 181,200 +0.45(+1.68%)
Jan 23, 2004 27.14 27.14 26.41 26.77 276,900 -0.37(-1.36%)
Jan 22, 2004 26.49 27.25 26.49 27.14 271,900 +0.82(+3.10%)
Jan 21, 2004 25.88 26.33 25.65 26.33 150,700 +0.46(+1.78%)
Jan 20, 2004 25.62 26.11 25.55 25.87 199,400 -0.13(-0.50%)
Jan 16, 2004 26.48 26.48 26.00 26.00 175,100 -0.33(-1.25%)
Jan 15, 2004 26.68 26.80 26.32 26.33 463,700 -0.22(-0.83%)
Jan 14, 2004 26.38 26.59 26.20 26.55 134,200 +0.10(+0.38%)
Jan 13, 2004 26.15 26.45 26.10 26.45 153,500 +0.30(+1.15%)
Jan 12, 2004 26.00 26.23 25.91 26.15 104,400 +0.15(+0.58%)
Jan 09, 2004 25.65 26.05 25.57 26.00 143,500 +0.35(+1.36%)
Jan 08, 2004 25.75 25.86 25.57 25.65 114,600 -0.08(-0.31%)
Jan 07, 2004 25.84 26.05 25.69 25.73 189,000 -0.11(-0.43%)
Jan 06, 2004 25.50 25.84 25.38 25.84 121,800 +0.39(+1.53%)
Jan 05, 2004 25.30 25.82 25.30 25.45 276,300 +0.15(+0.59%)
Jan 02, 2004 25.42 25.45 25.27 25.30 158,300 -0.10(-0.39%)
Dec 31, 2003 25.64 25.80 25.39 25.40 206,300 -0.23(-0.90%)
Dec 30, 2003 25.50 25.85 25.45 25.63 129,200 +0.11(+0.45%)
Dec 29, 2003 25.20 25.53 25.20 25.52 133,500 +0.29(+1.13%)
Dec 26, 2003 25.07 25.25 25.06 25.23 43,400 +0.18(+0.72%)
Dec 24, 2003 25.07 25.17 25.05 25.05 78,400 +0.06(+0.24%)
Dec 23, 2003 25.18 25.18 24.88 24.99 167,800 -0.10(-0.38%)
Dec 22, 2003 24.55 25.09 24.50 25.09 126,200 +0.42(+1.70%)
Dec 19, 2003 24.70 24.71 24.62 24.66 117,100 -0.04(-0.14%)
Dec 18, 2003 24.70 24.70 24.70 24.70 138,900 +0.00(+0.00%)
Dec 17, 2003 24.68 24.75 24.68 24.70 124,200 +0.00(+0.00%)
Dec 16, 2003 24.50 24.70 24.46 24.70 133,500 +0.20(+0.82%)
Dec 15, 2003 24.50 24.57 24.48 24.50 132,900 +0.05(+0.20%)
Dec 12, 2003 24.45 24.62 24.45 24.45 212,800 +0.00(+0.00%)
Dec 11, 2003 24.32 24.59 24.30 24.45 128,800 +0.11(+0.47%)
Dec 10, 2003 24.30 24.50 24.28 24.34 105,200 -0.29(-1.18%)
Dec 09, 2003 24.30 24.62 24.30 24.62 246,400 +0.35(+1.44%)
Dec 08, 2003 24.09 24.32 24.05 24.27 159,600 +0.19(+0.79%)
Dec 05, 2003 23.70 24.12 23.70 24.09 161,700 +0.39(+1.62%)
Dec 04, 2003 23.55 23.75 23.45 23.70 152,800 +0.30(+1.28%)
Dec 03, 2003 23.75 23.77 23.40 23.40 183,700 -0.45(-1.87%)
Dec 02, 2003 23.82 23.87 23.70 23.84 152,800 +0.02(+0.08%)
Dec 01, 2003 23.48 23.82 23.45 23.82 212,500 +0.40(+1.73%)
Nov 28, 2003 23.32 23.42 23.20 23.42 84,800 +0.10(+0.41%)
Nov 26, 2003 23.10 23.32 23.09 23.32 131,500 +0.30(+1.30%)
Nov 25, 2003 22.84 23.08 22.75 23.02 167,200 +0.27(+1.21%)
Nov 24, 2003 22.64 22.77 22.52 22.75 203,200 +0.23(+1.04%)
Nov 21, 2003 22.84 22.85 22.09 22.52 407,400 -0.18(-0.81%)
Nov 20, 2003 23.00 23.05 22.64 22.70 463,400 -0.43(-1.84%)
Nov 19, 2003 23.24 23.25 22.93 23.12 310,600 -0.09(-0.39%)
Nov 18, 2003 23.40 23.41 23.24 23.21 150,700 -0.18(-0.79%)
Nov 17, 2003 23.46 23.46 23.30 23.40 211,900 -0.14(-0.57%)
Nov 14, 2003 23.40 23.45 23.40 23.54 136,900 +0.06(+0.26%)
Nov 13, 2003 23.62 23.62 23.27 23.48 190,300 -0.20(-0.84%)
Nov 12, 2003 23.20 23.68 23.16 23.68 289,500 +0.39(+1.67%)
Nov 11, 2003 23.20 23.29 23.14 23.29 218,500 +0.09(+0.37%)
Nov 10, 2003 23.32 23.34 23.10 23.20 179,200 -0.07(-0.28%)
Nov 07, 2003 23.15 23.34 23.15 23.27 228,400 +0.14(+0.61%)
Nov 06, 2003 23.34 23.34 23.07 23.12 454,700 -0.21(-0.92%)
Nov 05, 2003 23.36 23.48 23.10 23.34 280,800 -0.16(-0.68%)
Nov 04, 2003 23.36 23.48 23.12 23.50 2,008,700 +0.14(+0.62%)
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.