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 29, 2016 39.05 39.60 39.04 39.23 4,811,095 +0.21(+0.54%)
Jul 28, 2016 38.69 39.18 38.37 39.02 3,320,497 +0.35(+0.91%)
Jul 27, 2016 38.79 38.86 38.32 38.67 2,777,263 -0.15(-0.39%)
Jul 26, 2016 38.88 38.98 38.62 38.82 3,180,832 -0.26(-0.67%)
Jul 25, 2016 38.90 39.08 38.60 39.08 2,803,969 +0.18(+0.46%)
Jul 22, 2016 38.46 39.00 38.38 38.90 2,622,250 +0.35(+0.91%)
Jul 21, 2016 38.23 38.71 38.09 38.55 3,180,903 +0.21(+0.55%)
Jul 20, 2016 38.08 38.34 37.85 38.34 3,472,556 +0.21(+0.55%)
Jul 19, 2016 37.50 38.17 37.33 38.13 2,919,117 +0.76(+2.03%)
Jul 18, 2016 37.47 37.60 37.16 37.37 2,799,506 -0.06(-0.16%)
Jul 15, 2016 36.97 37.50 36.78 37.43 3,757,192 +0.48(+1.30%)
Jul 14, 2016 37.28 37.34 36.66 36.95 2,530,190 -0.48(-1.28%)
Jul 13, 2016 37.14 37.43 36.63 37.43 3,416,767 +0.40(+1.08%)
Jul 12, 2016 36.59 37.30 36.44 37.03 5,675,477 +0.49(+1.34%)
Jul 11, 2016 36.00 36.66 35.79 36.54 4,077,990 +0.60(+1.67%)
Jul 08, 2016 35.38 35.94 35.06 35.94 4,030,116 +1.06(+3.04%)
Jul 07, 2016 35.42 35.50 34.56 34.88 3,553,982 -0.65(-1.83%)
Jul 06, 2016 35.62 35.77 35.12 35.53 2,768,503 -0.20(-0.56%)
Jul 05, 2016 35.30 35.74 35.21 35.73 3,400,030 +0.41(+1.16%)
Jul 01, 2016 35.48 35.32 35.32 35.32 2,349,400 -0.06(-0.17%)
Jun 30, 2016 35.46 35.58 34.83 35.38 3,531,159 +0.01(+0.03%)
Jun 29, 2016 35.04 35.62 34.98 35.37 3,731,136 +0.40(+1.14%)
Jun 28, 2016 34.43 34.98 34.22 34.97 4,898,990 +0.79(+2.31%)
Jun 27, 2016 34.07 34.31 33.60 34.18 4,699,600 -0.05(-0.15%)
Jun 24, 2016 33.54 34.98 33.42 34.23 5,904,724 +0.12(+0.35%)
Jun 23, 2016 34.26 34.62 33.94 34.11 3,734,273 +0.06(+0.18%)
Jun 22, 2016 33.74 34.39 33.73 34.05 5,045,065 -0.96(-2.74%)
Jun 21, 2016 34.98 35.17 34.77 35.01 2,957,892 +0.14(+0.40%)
Jun 20, 2016 35.34 35.43 34.86 34.87 3,916,840 -0.31(-0.88%)
Jun 17, 2016 34.91 35.32 34.77 35.18 4,685,921 +0.24(+0.69%)
Jun 16, 2016 34.70 34.98 34.65 34.94 2,730,543 +0.14(+0.40%)
Jun 15, 2016 34.51 35.12 34.51 34.80 3,071,824 +0.30(+0.87%)
Jun 14, 2016 34.56 34.69 34.31 34.50 2,630,020 -0.09(-0.26%)
Jun 13, 2016 34.43 34.98 34.43 34.59 2,432,488 +0.16(+0.46%)
Jun 10, 2016 34.28 34.50 34.15 34.43 2,188,710 -0.05(-0.15%)
Jun 09, 2016 34.34 34.51 34.07 34.48 2,013,761 +0.11(+0.32%)
Jun 08, 2016 34.00 34.39 33.76 34.37 2,400,216 +0.31(+0.91%)
Jun 07, 2016 33.44 34.17 33.44 34.06 2,896,832 +0.64(+1.92%)
Jun 06, 2016 33.60 33.75 33.06 33.42 2,501,668 -0.15(-0.45%)
Jun 03, 2016 33.52 34.00 33.36 33.57 2,720,061 +0.20(+0.60%)
Jun 02, 2016 33.03 33.38 32.84 33.37 1,944,796 +0.26(+0.79%)
Jun 01, 2016 32.77 33.14 32.71 33.11 2,860,156 +0.24(+0.73%)
May 31, 2016 33.04 33.10 32.62 32.87 8,894,094 -0.17(-0.51%)
May 27, 2016 32.69 33.04 33.04 33.04 2,098,100 +0.36(+1.10%)
May 26, 2016 32.62 32.87 32.46 32.68 2,052,622 +0.10(+0.31%)
May 25, 2016 32.60 32.70 31.98 32.58 2,959,781 +0.02(+0.06%)
May 24, 2016 32.72 33.00 32.48 32.56 3,518,265 +0.10(+0.31%)
May 23, 2016 32.40 32.68 32.12 32.46 2,494,627 +0.12(+0.37%)
May 20, 2016 32.48 32.54 32.09 32.34 2,762,556 +0.08(+0.25%)
May 19, 2016 32.22 32.44 31.99 32.26 2,583,722 -0.27(-0.83%)
May 18, 2016 33.54 33.60 32.19 32.53 4,055,060 -1.05(-3.13%)
May 17, 2016 34.26 34.37 33.41 33.58 3,156,965 -0.78(-2.27%)
May 16, 2016 34.12 34.69 34.05 34.36 3,265,448 +0.16(+0.47%)
May 13, 2016 34.12 34.27 33.89 34.20 2,607,284 -0.04(-0.12%)
May 12, 2016 34.09 34.48 33.72 34.24 3,036,356 +0.14(+0.41%)
May 11, 2016 34.38 34.62 33.31 34.10 6,258,391 -0.61(-1.76%)
May 10, 2016 36.23 36.39 34.08 34.71 10,369,294 -1.28(-3.56%)
May 09, 2016 35.95 36.90 35.81 35.99 13,376,276 +1.44(+4.17%)
May 06, 2016 34.12 34.70 33.92 34.55 3,935,857 +0.33(+0.96%)
May 05, 2016 34.79 34.86 34.09 34.22 4,634,336 -1.15(-3.25%)
May 04, 2016 34.63 35.84 34.61 35.37 5,579,975 +0.53(+1.52%)
May 03, 2016 34.30 34.85 34.09 34.84 3,457,580 +0.49(+1.43%)
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.