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 (%)
Apr 28, 2017 31.46 31.50 30.92 31.35 3,689,171 -0.16(-0.51%)
Apr 27, 2017 31.95 31.47 31.51 3,969,740 -0.12(-0.38%)
Apr 26, 2017 31.93 31.98 31.54 31.63 3,608,776 -0.41(-1.28%)
Apr 25, 2017 32.00 32.16 31.86 32.04 3,678,206 +0.03(+0.09%)
Apr 24, 2017 32.53 32.55 31.35 32.01 5,106,657 -0.49(-1.51%)
Apr 21, 2017 32.43 32.60 32.35 32.50 3,065,510 -0.02(-0.06%)
Apr 20, 2017 32.44 32.72 32.30 32.52 2,378,242 +0.12(+0.37%)
Apr 19, 2017 32.77 32.78 32.28 32.40 4,623,176 -0.39(-1.19%)
Apr 18, 2017 32.27 32.80 32.17 32.79 4,965,662 +0.52(+1.61%)
Apr 17, 2017 32.02 32.27 31.90 32.27 2,785,709 +0.37(+1.16%)
Apr 13, 2017 31.94 32.12 31.80 31.90 2,610,718 +0.00(+0.00%)
Apr 12, 2017 31.76 31.93 31.69 31.90 2,373,185 +0.09(+0.28%)
Apr 11, 2017 31.72 31.90 31.61 31.81 3,862,813 -0.10(-0.31%)
Apr 10, 2017 31.79 31.98 31.72 31.91 3,118,834 +0.12(+0.38%)
Apr 07, 2017 31.49 31.87 31.34 31.79 6,028,278 +0.39(+1.24%)
Apr 06, 2017 31.11 31.44 30.90 31.40 4,053,047 +0.26(+0.83%)
Apr 05, 2017 31.06 31.16 30.82 31.14 7,767,875 +0.09(+0.29%)
Apr 04, 2017 31.22 31.36 30.98 31.05 5,830,869 -0.05(-0.16%)
Apr 03, 2017 31.39 31.41 30.83 31.10 5,670,993 -0.18(-0.58%)
Mar 31, 2017 31.03 31.38 31.01 31.28 3,792,328 +0.29(+0.94%)
Mar 30, 2017 31.02 31.06 30.57 30.99 3,509,651 -0.03(-0.10%)
Mar 29, 2017 31.00 31.12 30.81 31.02 2,577,822 +0.02(+0.06%)
Mar 28, 2017 30.81 31.05 30.63 31.00 3,061,530 +0.21(+0.68%)
Mar 27, 2017 30.41 31.09 30.41 30.79 5,362,445 +0.18(+0.59%)
Mar 24, 2017 30.73 30.80 30.54 30.61 5,256,585 +0.04(+0.13%)
Mar 23, 2017 30.44 30.87 30.44 30.57 7,918,638 +0.08(+0.26%)
Mar 22, 2017 30.11 30.65 30.05 30.49 7,017,073 +0.48(+1.60%)
Mar 21, 2017 30.25 30.30 29.92 30.01 4,782,872 -0.16(-0.53%)
Mar 20, 2017 30.42 30.48 30.08 30.17 2,659,252 +0.05(+0.17%)
Mar 17, 2017 30.03 30.41 29.92 30.12 4,622,429 +0.10(+0.33%)
Mar 16, 2017 30.01 30.23 29.87 30.02 2,618,029 -0.06(-0.20%)
Mar 15, 2017 29.69 30.24 29.58 30.08 3,854,092 +0.57(+1.93%)
Mar 14, 2017 29.72 29.79 29.41 29.51 3,089,360 -0.27(-0.91%)
Mar 13, 2017 29.83 30.00 29.56 29.78 3,476,586 +0.02(+0.07%)
Mar 10, 2017 29.75 30.30 29.53 29.76 3,360,685 +0.01(+0.03%)
Mar 09, 2017 30.35 30.47 29.59 29.75 2,532,544 -0.61(-2.01%)
Mar 08, 2017 31.06 31.06 30.31 30.36 2,939,583 -0.94(-3.00%)
Mar 07, 2017 31.36 31.43 30.97 31.30 3,883,738 -0.20(-0.63%)
Mar 06, 2017 32.05 32.16 31.39 31.50 3,538,524 -0.70(-2.17%)
Mar 03, 2017 32.04 32.25 31.60 32.20 3,525,704 +0.09(+0.28%)
Mar 02, 2017 32.14 32.26 31.77 32.11 3,166,917 -0.09(-0.28%)
Mar 01, 2017 32.59 32.59 32.15 32.20 3,902,307 -0.59(-1.80%)
Feb 28, 2017 32.75 32.97 32.60 32.79 4,523,047 +0.06(+0.18%)
Feb 27, 2017 32.73 32.90 32.57 32.73 3,066,635 +0.09(+0.28%)
Feb 24, 2017 32.04 32.69 31.95 32.64 3,834,950 +0.51(+1.59%)
Feb 23, 2017 31.78 32.16 31.64 32.13 2,589,202 +0.49(+1.55%)
Feb 22, 2017 31.48 31.91 31.43 31.64 4,138,631 +0.24(+0.76%)
Feb 21, 2017 31.00 31.51 30.74 31.40 3,314,164 +0.33(+1.06%)
Feb 17, 2017 31.07 31.07 31.07 0 +0.09(+0.29%)
Feb 16, 2017 30.50 31.29 30.50 30.98 3,035,762 +0.56(+1.84%)
Feb 15, 2017 30.32 30.46 29.86 30.42 2,894,593 +0.01(+0.03%)
Feb 14, 2017 30.73 30.83 30.22 30.41 2,640,497 -0.44(-1.43%)
Feb 13, 2017 30.50 30.92 30.31 30.85 2,809,224 +0.15(+0.49%)
Feb 10, 2017 30.61 30.80 30.55 30.70 3,180,285 +0.02(+0.07%)
Feb 09, 2017 30.91 31.06 30.62 30.68 4,713,452 -0.23(-0.74%)
Feb 08, 2017 30.86 31.13 30.77 30.91 2,260,636 +0.16(+0.52%)
Feb 07, 2017 31.00 31.09 30.68 30.75 3,173,194 -0.17(-0.55%)
Feb 06, 2017 30.75 30.93 30.54 30.92 3,455,020 +0.17(+0.55%)
Feb 03, 2017 30.80 31.00 30.58 30.75 3,843,761 +0.05(+0.16%)
Feb 02, 2017 30.00 30.72 29.88 30.70 4,155,206 +0.66(+2.20%)
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.