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 (%)
Jun 30, 2005 26.83 27.05 26.49 27.04 392,800 +0.10(+0.37%)
Jun 29, 2005 26.68 27.15 26.64 26.94 302,800 +0.25(+0.94%)
Jun 28, 2005 26.54 26.80 26.43 26.69 323,500 +0.09(+0.34%)
Jun 27, 2005 26.62 26.74 26.46 26.60 404,200 -0.02(-0.08%)
Jun 24, 2005 26.96 27.07 26.60 26.62 324,900 -0.38(-1.41%)
Jun 23, 2005 27.15 27.34 26.92 27.00 415,500 -0.26(-0.95%)
Jun 22, 2005 27.37 27.45 27.10 27.26 297,600 +0.01(+0.04%)
Jun 21, 2005 27.41 27.48 27.10 27.25 320,500 -0.15(-0.55%)
Jun 20, 2005 27.70 27.70 27.39 27.40 417,200 -0.40(-1.44%)
Jun 17, 2005 27.27 27.81 27.27 27.80 363,600 +0.49(+1.79%)
Jun 16, 2005 27.40 27.40 27.02 27.31 247,900 -0.10(-0.36%)
Jun 15, 2005 27.36 27.47 27.15 27.41 222,800 -0.04(-0.15%)
Jun 14, 2005 27.22 27.46 27.11 27.45 297,600 +0.15(+0.55%)
Jun 13, 2005 26.96 27.31 26.88 27.30 257,200 +0.30(+1.11%)
Jun 10, 2005 26.98 27.14 26.88 27.00 173,100 -0.10(-0.37%)
Jun 09, 2005 27.09 27.19 26.88 27.10 276,900 -0.05(-0.18%)
Jun 08, 2005 27.20 27.32 27.02 27.15 396,000 +0.05(+0.18%)
Jun 07, 2005 26.85 27.47 26.83 27.10 598,800 +0.15(+0.56%)
Jun 06, 2005 26.65 27.03 26.60 26.95 956,300 -0.15(-0.55%)
Jun 03, 2005 27.15 27.47 26.63 27.10 671,000 -0.21(-0.77%)
Jun 02, 2005 27.40 27.77 27.29 27.31 663,600 -1.12(-3.94%)
Jun 01, 2005 27.05 28.43 27.03 28.43 569,900 +1.24(+4.56%)
May 31, 2005 26.90 27.24 26.83 27.19 1,764,500 +0.43(+1.61%)
May 27, 2005 26.75 26.79 26.55 26.76 492,400 +0.36(+1.36%)
May 26, 2005 26.29 26.65 26.26 26.40 570,000 +0.11(+0.42%)
May 25, 2005 27.12 27.12 26.27 26.29 506,800 -0.48(-1.79%)
May 24, 2005 27.13 27.13 26.52 26.77 426,600 -0.27(-1.00%)
May 23, 2005 27.10 27.14 26.92 27.04 564,600 -0.12(-0.44%)
May 20, 2005 26.95 27.16 26.57 27.16 645,900 +0.28(+1.04%)
May 19, 2005 26.45 26.99 26.45 26.88 706,000 -0.06(-0.22%)
May 18, 2005 26.43 26.94 26.34 26.94 699,000 +0.68(+2.59%)
May 17, 2005 26.27 26.29 25.99 26.26 642,200 +0.01(+0.04%)
May 16, 2005 26.09 26.35 25.99 26.25 671,100 +0.35(+1.35%)
May 13, 2005 25.82 26.29 25.82 25.90 492,900 -0.02(-0.08%)
May 12, 2005 25.82 26.20 25.80 25.92 400,600 -0.20(-0.77%)
May 11, 2005 25.80 26.19 25.56 26.12 676,400 +0.40(+1.56%)
May 10, 2005 25.50 25.72 25.35 25.72 538,200 +0.18(+0.70%)
May 09, 2005 25.01 25.54 25.01 25.54 453,700 +0.44(+1.75%)
May 06, 2005 25.35 25.35 24.95 25.10 377,900 -0.26(-1.03%)
May 05, 2005 25.09 25.48 25.03 25.36 439,300 +0.27(+1.08%)
May 04, 2005 25.00 25.10 24.82 25.09 361,700 +0.14(+0.56%)
May 03, 2005 25.22 25.22 24.77 24.95 594,300 -0.69(-2.69%)
May 02, 2005 25.77 25.80 25.27 25.64 412,600 +0.00(+0.00%)
Apr 29, 2005 25.50 25.64 25.12 25.64 373,500 +0.39(+1.54%)
Apr 28, 2005 25.20 25.40 25.01 25.25 242,100 +0.01(+0.04%)
Apr 27, 2005 25.22 25.24 24.93 25.24 404,400 +0.17(+0.68%)
Apr 26, 2005 24.75 25.10 24.75 25.07 329,100 +0.07(+0.28%)
Apr 25, 2005 24.51 25.00 24.51 25.00 328,900 +0.36(+1.46%)
Apr 22, 2005 24.57 24.70 24.45 24.64 402,600 +0.35(+1.44%)
Apr 21, 2005 24.34 24.50 24.16 24.29 325,200 -0.03(-0.12%)
Apr 20, 2005 24.43 24.56 24.18 24.32 416,000 -0.11(-0.45%)
Apr 19, 2005 24.11 24.43 24.11 24.43 321,000 +0.28(+1.16%)
Apr 18, 2005 24.21 24.30 24.07 24.15 459,500 +0.06(+0.25%)
Apr 15, 2005 24.02 24.33 23.98 24.09 348,400 -0.03(-0.12%)
Apr 14, 2005 24.01 24.22 24.00 24.12 366,300 -0.04(-0.17%)
Apr 13, 2005 24.28 24.33 24.02 24.16 323,000 -0.03(-0.12%)
Apr 12, 2005 23.99 24.27 23.77 24.19 461,400 +0.26(+1.09%)
Apr 11, 2005 23.79 23.93 23.67 23.93 292,800 +0.13(+0.55%)
Apr 08, 2005 23.85 23.91 23.66 23.80 309,500 +0.01(+0.04%)
Apr 07, 2005 23.46 23.79 23.45 23.79 371,600 +0.34(+1.45%)
Apr 06, 2005 23.55 23.69 23.37 23.45 569,000 -0.05(-0.21%)
Apr 05, 2005 23.45 23.55 23.40 23.50 670,600 +0.05(+0.21%)
Apr 04, 2005 23.80 23.80 23.35 23.45 315,800 -0.37(-1.55%)
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.