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 (%)
Nov 30, 2017 26.83 26.85 26.30 26.44 5,033,112 -0.46(-1.71%)
Nov 29, 2017 26.54 26.95 26.38 26.90 3,357,969 +0.35(+1.32%)
Nov 28, 2017 26.70 26.78 26.41 26.55 2,566,572 -0.14(-0.52%)
Nov 27, 2017 26.87 26.93 26.69 26.69 3,106,585 -0.19(-0.71%)
Nov 24, 2017 26.72 27.00 26.72 26.88 880,694 +0.17(+0.64%)
Nov 22, 2017 26.76 26.93 26.71 26.71 2,552,649 -0.09(-0.34%)
Nov 21, 2017 26.87 26.93 26.76 26.80 3,468,473 +0.00(+0.00%)
Nov 20, 2017 26.80 26.86 26.54 26.80 3,212,549 +0.00(+0.00%)
Nov 17, 2017 26.75 26.90 26.74 26.80 2,769,715 -0.04(-0.15%)
Nov 16, 2017 26.96 27.01 26.66 26.84 4,430,451 -0.07(-0.26%)
Nov 15, 2017 26.98 27.10 26.50 26.91 4,103,440 -0.11(-0.41%)
Nov 14, 2017 27.18 27.34 27.02 27.02 3,800,656 -0.21(-0.77%)
Nov 13, 2017 27.05 27.31 27.01 27.23 3,267,031 +0.22(+0.81%)
Nov 10, 2017 26.85 27.36 26.76 27.01 3,328,422 -0.01(-0.04%)
Nov 09, 2017 26.83 27.22 26.83 27.02 3,623,852 +0.03(+0.11%)
Nov 08, 2017 26.91 27.07 26.79 26.99 5,084,411 -0.01(-0.04%)
Nov 07, 2017 26.80 27.08 26.75 27.00 3,548,435 +0.16(+0.60%)
Nov 06, 2017 27.17 27.36 26.84 26.84 4,193,310 -0.30(-1.11%)
Nov 03, 2017 26.51 27.15 26.51 27.14 4,215,912 +0.19(+0.71%)
Nov 02, 2017 26.97 27.61 26.71 26.95 8,229,914 +0.93(+3.57%)
Nov 01, 2017 25.87 26.14 25.76 26.02 5,109,705 +0.18(+0.70%)
Oct 31, 2017 25.61 25.85 25.31 25.84 4,634,488 +0.24(+0.94%)
Oct 30, 2017 25.59 25.64 25.45 25.60 3,332,579 +0.03(+0.12%)
Oct 27, 2017 25.16 25.66 25.09 25.57 3,767,007 +0.36(+1.43%)
Oct 26, 2017 25.59 25.65 25.17 25.21 2,462,910 -0.15(-0.59%)
Oct 25, 2017 25.60 25.67 25.13 25.36 3,590,882 -0.27(-1.05%)
Oct 24, 2017 25.97 26.01 25.51 25.63 3,090,768 -0.35(-1.35%)
Oct 23, 2017 26.42 26.45 25.91 25.98 2,229,480 -0.38(-1.44%)
Oct 20, 2017 26.36 26.43 26.16 26.36 2,047,129 +0.00(+0.00%)
Oct 19, 2017 26.47 26.64 26.33 26.36 1,816,059 -0.11(-0.42%)
Oct 18, 2017 26.48 26.62 26.40 26.47 2,745,444 -0.01(-0.04%)
Oct 17, 2017 26.17 26.54 26.11 26.48 3,285,876 +0.26(+0.99%)
Oct 16, 2017 26.42 26.47 26.18 26.22 3,152,529 -0.15(-0.57%)
Oct 13, 2017 26.55 26.68 26.36 26.37 2,850,190 -0.06(-0.23%)
Oct 12, 2017 26.44 26.57 26.26 26.43 3,373,565 -0.03(-0.11%)
Oct 11, 2017 26.50 26.78 26.45 26.46 2,293,005 +0.02(+0.08%)
Oct 10, 2017 27.02 26.28 26.44 4,228,781 -0.39(-1.45%)
Oct 09, 2017 26.88 27.05 26.80 26.83 2,468,502 -0.09(-0.33%)
Oct 06, 2017 27.02 27.06 26.60 26.92 3,510,297 -0.22(-0.81%)
Oct 05, 2017 27.06 27.28 27.06 27.14 3,901,555 +0.08(+0.30%)
Oct 04, 2017 27.00 27.12 26.74 27.06 3,385,752 +0.06(+0.22%)
Oct 03, 2017 26.70 27.05 26.47 27.00 4,799,022 +0.29(+1.09%)
Oct 02, 2017 27.26 27.43 26.68 26.71 6,679,788 -1.12(-4.02%)
Sep 29, 2017 27.77 27.98 27.66 27.83 3,756,945 -0.02(-0.07%)
Sep 28, 2017 27.66 27.91 27.57 27.85 3,178,842 +0.19(+0.69%)
Sep 27, 2017 27.88 27.98 27.47 27.66 4,138,427 -0.36(-1.28%)
Sep 26, 2017 28.09 28.12 27.82 28.02 4,825,583 -0.12(-0.43%)
Sep 25, 2017 28.05 28.29 27.94 28.14 2,964,250 +0.27(+0.97%)
Sep 22, 2017 28.45 28.55 27.84 27.87 4,057,353 -0.70(-2.45%)
Sep 21, 2017 29.09 29.14 28.57 28.57 3,170,060 -0.47(-1.62%)
Sep 20, 2017 29.21 29.38 28.95 29.04 2,746,270 -0.06(-0.21%)
Sep 19, 2017 29.48 29.63 29.05 29.10 5,575,821 -0.34(-1.15%)
Sep 18, 2017 29.48 29.64 29.29 29.44 3,817,499 -0.01(-0.03%)
Sep 15, 2017 29.54 29.80 29.44 29.45 7,466,018 -0.03(-0.10%)
Sep 14, 2017 29.55 29.71 29.32 29.48 8,135,031 +0.01(+0.03%)
Sep 13, 2017 29.78 29.84 29.36 29.47 5,297,801 -0.33(-1.11%)
Sep 12, 2017 30.28 30.40 29.64 29.80 2,545,907 -0.53(-1.75%)
Sep 11, 2017 30.25 30.55 30.17 30.33 4,214,371 +0.12(+0.40%)
Sep 08, 2017 30.13 30.59 30.03 30.21 4,924,277 +0.06(+0.20%)
Sep 07, 2017 30.16 30.29 30.07 30.15 2,519,252 +0.03(+0.10%)
Sep 06, 2017 30.21 30.43 30.06 30.12 4,136,217 -0.05(-0.17%)
Sep 05, 2017 30.11 30.39 29.96 30.17 2,904,655 +0.03(+0.10%)
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.