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 (%)
Jul 31, 2012 47.15 47.49 46.99 47.21 1,946,141 +0.07(+0.15%)
Jul 30, 2012 47.13 47.51 46.96 47.14 1,855,345 -0.03(-0.06%)
Jul 27, 2012 46.89 47.26 46.50 47.17 1,878,046 +0.73(+1.57%)
Jul 26, 2012 46.68 47.75 46.00 46.44 2,214,289 +0.37(+0.80%)
Jul 25, 2012 45.90 46.33 45.64 46.07 2,204,887 +0.29(+0.63%)
Jul 24, 2012 45.49 45.81 45.26 45.78 2,162,389 +0.28(+0.62%)
Jul 23, 2012 44.67 45.68 44.67 45.50 1,908,013 +0.31(+0.69%)
Jul 20, 2012 45.38 45.53 45.12 45.19 5,116,605 -0.44(-0.96%)
Jul 19, 2012 46.06 46.10 45.23 45.63 1,798,094 -0.42(-0.91%)
Jul 18, 2012 45.82 46.12 45.75 46.05 2,236,226 +0.01(+0.02%)
Jul 17, 2012 45.61 46.23 45.22 46.04 2,724,179 +0.62(+1.37%)
Jul 16, 2012 45.22 45.76 45.22 45.42 1,885,082 +0.02(+0.04%)
Jul 13, 2012 44.71 45.51 44.68 45.40 2,778,760 +0.65(+1.45%)
Jul 12, 2012 43.96 45.00 43.80 44.75 2,927,901 +0.49(+1.11%)
Jul 11, 2012 43.93 44.37 43.61 44.26 1,879,402 +0.43(+0.98%)
Jul 10, 2012 44.73 44.91 43.59 43.83 2,050,578 -0.74(-1.66%)
Jul 09, 2012 44.50 44.59 44.18 44.57 1,412,701 +0.16(+0.36%)
Jul 06, 2012 43.70 44.45 43.61 44.41 1,515,400 +0.32(+0.73%)
Jul 05, 2012 44.55 44.70 43.94 44.09 2,063,594 -0.56(-1.25%)
Jul 03, 2012 44.72 44.80 44.45 44.65 1,012,101 +0.10(+0.22%)
Jul 02, 2012 44.61 44.70 43.89 44.55 2,920,312 +0.40(+0.91%)
Jun 29, 2012 43.99 44.15 43.69 44.15 2,717,287 +0.85(+1.96%)
Jun 28, 2012 42.73 43.37 42.34 43.30 2,102,998 +0.45(+1.05%)
Jun 27, 2012 43.03 43.03 42.60 42.85 1,908,188 +0.22(+0.52%)
Jun 26, 2012 42.67 42.92 42.36 42.63 1,858,790 +0.07(+0.16%)
Jun 25, 2012 42.13 42.72 42.00 42.56 2,256,950 +0.11(+0.26%)
Jun 22, 2012 42.76 42.82 42.23 42.45 3,028,041 +0.02(+0.05%)
Jun 21, 2012 42.92 43.06 42.35 42.43 2,739,609 -0.33(-0.77%)
Jun 20, 2012 42.69 43.02 42.56 42.76 3,904,784 +0.17(+0.40%)
Jun 19, 2012 42.09 42.61 42.08 42.59 6,819,538 -1.03(-2.36%)
Jun 18, 2012 42.83 43.88 42.80 43.62 2,692,070 +0.74(+1.73%)
Jun 15, 2012 42.83 43.02 42.57 42.88 4,974,212 +0.33(+0.78%)
Jun 14, 2012 41.45 42.72 41.27 42.55 3,733,609 +1.22(+2.95%)
Jun 13, 2012 41.15 41.75 40.92 41.33 2,115,423 +0.11(+0.27%)
Jun 12, 2012 40.95 41.24 40.62 41.22 2,065,419 +0.36(+0.88%)
Jun 11, 2012 41.97 42.05 40.81 40.86 2,711,732 -0.85(-2.04%)
Jun 08, 2012 40.68 41.71 40.68 41.71 1,905,557 +0.97(+2.38%)
Jun 07, 2012 41.41 41.46 40.63 40.74 3,985,327 -0.30(-0.73%)
Jun 06, 2012 40.33 41.04 40.09 41.04 2,836,663 +0.96(+2.40%)
Jun 05, 2012 39.25 40.20 39.13 40.08 2,021,741 +0.76(+1.93%)
Jun 04, 2012 39.65 39.73 39.07 39.32 2,020,420 -0.29(-0.73%)
Jun 01, 2012 40.01 40.26 39.55 39.61 2,613,365 -1.23(-3.01%)
May 31, 2012 40.58 41.18 40.25 40.84 3,384,272 +0.27(+0.67%)
May 30, 2012 41.15 41.30 40.55 40.57 1,954,985 -0.87(-2.10%)
May 29, 2012 41.20 41.46 40.94 41.44 1,497,029 +0.46(+1.12%)
May 25, 2012 41.27 41.50 40.86 40.98 1,211,048 -0.32(-0.77%)
May 24, 2012 41.04 41.33 40.73 41.30 1,713,930 +0.43(+1.05%)
May 23, 2012 40.58 40.93 40.15 40.87 2,165,515 +0.05(+0.12%)
May 22, 2012 40.83 41.06 40.59 40.82 2,882,195 +0.15(+0.37%)
May 21, 2012 40.10 40.74 40.04 40.67 2,235,338 +0.67(+1.68%)
May 18, 2012 40.56 40.97 39.85 40.00 2,518,460 -0.35(-0.87%)
May 17, 2012 40.98 41.10 40.34 40.35 3,178,232 -0.52(-1.27%)
May 16, 2012 41.21 41.35 40.83 40.87 2,597,454 -0.29(-0.70%)
May 15, 2012 41.17 41.43 41.05 41.16 2,740,729 -0.10(-0.24%)
May 14, 2012 41.03 41.64 40.85 41.26 2,989,244 -0.18(-0.43%)
May 11, 2012 41.14 41.51 40.97 41.44 2,238,910 +0.08(+0.19%)
May 10, 2012 41.39 41.45 40.98 41.36 2,421,711 +0.32(+0.78%)
May 09, 2012 40.53 41.38 40.47 41.04 2,277,118 +0.13(+0.32%)
May 08, 2012 40.89 41.07 40.61 40.91 1,714,620 -0.23(-0.56%)
May 07, 2012 40.64 41.35 40.62 41.14 1,614,225 +0.43(+1.06%)
May 04, 2012 40.60 40.78 40.42 40.71 2,068,273 -0.06(-0.15%)
May 03, 2012 40.97 41.14 40.77 40.77 1,922,998 -0.70(-1.69%)
May 02, 2012 41.36 41.62 41.16 41.47 1,981,237 -0.03(-0.07%)
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.