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 30, 2010 32.77 33.24 32.07 32.12 3,621,833 -0.77(-2.34%)
Apr 29, 2010 32.06 32.98 31.96 32.89 2,920,598 +0.74(+2.30%)
Apr 28, 2010 32.49 32.65 32.11 32.15 3,161,674 -0.02(-0.06%)
Apr 27, 2010 32.85 33.51 32.05 32.17 4,453,446 -1.49(-4.43%)
Apr 26, 2010 32.92 34.00 32.92 33.66 3,853,617 +0.57(+1.72%)
Apr 23, 2010 32.86 33.15 32.49 33.09 2,250,979 +0.31(+0.95%)
Apr 22, 2010 31.93 32.93 31.74 32.78 3,134,179 +0.56(+1.74%)
Apr 21, 2010 31.94 32.45 31.72 32.22 12,748 +0.33(+1.03%)
Apr 20, 2010 31.69 31.90 31.14 31.89 3,470,954 +0.44(+1.40%)
Apr 19, 2010 30.99 31.63 30.75 31.45 4,180,731 +0.28(+0.90%)
Apr 16, 2010 31.59 32.03 31.17 31.17 7,032,278 -0.50(-1.58%)
Apr 15, 2010 32.53 32.59 31.62 31.67 3,495,451 -0.93(-2.85%)
Apr 14, 2010 33.16 33.26 32.53 32.60 3,607,981 -0.48(-1.45%)
Apr 13, 2010 32.97 33.30 32.72 33.08 3,408,984 +0.18(+0.55%)
Apr 12, 2010 33.38 33.44 32.81 32.90 2,411,535 -0.36(-1.08%)
Apr 09, 2010 32.89 33.26 32.80 33.26 2,921,838 +0.50(+1.53%)
Apr 08, 2010 32.48 32.86 32.37 32.76 3,728,381 +0.15(+0.46%)
Apr 07, 2010 33.60 33.60 32.49 32.61 3,465,460 -1.00(-2.98%)
Apr 06, 2010 33.16 33.85 33.00 33.61 3,246,962 +0.50(+1.51%)
Apr 05, 2010 33.05 33.33 32.96 33.11 3,196,085 +0.15(+0.46%)
Apr 01, 2010 33.32 32.96 32.96 32.96 3,460,200 -0.04(-0.12%)
Mar 31, 2010 33.00 33.31 32.86 33.00 3,412,354 -0.14(-0.42%)
Mar 30, 2010 33.16 33.40 33.03 33.14 3,440,516 +0.01(+0.03%)
Mar 29, 2010 33.53 33.65 32.95 33.13 3,097,397 -0.24(-0.72%)
Mar 26, 2010 33.72 34.01 33.22 33.37 3,779,348 -0.20(-0.60%)
Mar 25, 2010 34.13 34.37 33.57 33.57 4,377,462 -0.31(-0.91%)
Mar 24, 2010 33.77 34.23 33.66 33.88 5,243,990 +0.05(+0.15%)
Mar 23, 2010 33.60 34.10 33.39 33.83 5,120,028 -0.15(-0.44%)
Mar 22, 2010 32.93 34.10 32.85 33.98 4,203,053 +0.87(+2.63%)
Mar 19, 2010 33.56 33.76 33.07 33.11 5,159,349 -0.39(-1.16%)
Mar 18, 2010 33.38 33.77 33.23 33.50 3,655,740 -0.30(-0.89%)
Mar 17, 2010 33.21 33.89 33.04 33.80 5,019,133 +0.79(+2.39%)
Mar 16, 2010 32.18 33.12 32.09 33.01 4,013,422 +0.88(+2.74%)
Mar 15, 2010 32.00 32.25 31.99 32.13 4,138,754 +0.00(+0.00%)
Mar 12, 2010 31.72 32.17 31.65 32.13 3,328,117 +0.46(+1.45%)
Mar 11, 2010 30.94 31.71 30.80 31.67 3,628,823 +0.57(+1.83%)
Mar 10, 2010 30.66 31.18 30.42 31.10 2,985,350 +0.53(+1.73%)
Mar 09, 2010 30.34 30.80 30.30 30.57 2,667,642 +0.03(+0.10%)
Mar 08, 2010 30.37 30.81 30.25 30.54 2,538,773 +0.14(+0.46%)
Mar 05, 2010 29.80 30.44 29.53 30.40 3,417,301 +0.81(+2.74%)
Mar 04, 2010 29.24 29.66 29.21 29.59 2,505,360 +0.35(+1.20%)
Mar 03, 2010 29.27 29.38 29.00 29.24 2,530,883 -0.01(-0.03%)
Mar 02, 2010 29.16 29.38 29.04 29.25 4,889,256 +0.21(+0.72%)
Mar 01, 2010 28.95 29.17 28.78 29.04 3,198,439 +0.26(+0.90%)
Feb 26, 2010 28.97 29.14 28.78 28.78 5,123,811 -0.23(-0.79%)
Feb 25, 2010 29.07 29.12 28.74 29.01 4,348,084 -0.37(-1.26%)
Feb 24, 2010 29.06 29.38 29.00 29.38 3,265,056 +0.38(+1.31%)
Feb 23, 2010 29.53 29.75 28.97 29.00 4,233,181 -0.57(-1.93%)
Feb 22, 2010 29.94 29.97 29.45 29.57 3,469,211 -0.31(-1.04%)
Feb 19, 2010 29.58 30.06 29.37 29.88 3,181,710 +0.12(+0.40%)
Feb 18, 2010 29.17 29.94 29.04 29.76 3,278,116 +0.46(+1.57%)
Feb 17, 2010 29.10 29.49 29.07 29.30 3,201,819 +0.36(+1.24%)
Feb 16, 2010 27.54 29.01 27.82 28.94 4,290,990 +1.40(+5.08%)
Feb 12, 2010 27.52 27.54 27.54 27.54 4,746,100 -0.50(-1.78%)
Feb 11, 2010 27.50 28.11 27.32 28.04 3,619,504 +0.46(+1.67%)
Feb 10, 2010 27.00 27.85 26.83 27.58 4,246,119 +0.52(+1.92%)
Feb 09, 2010 27.06 27.29 26.70 27.06 4,486,565 -0.22(-0.81%)
Feb 08, 2010 28.10 28.18 27.18 27.28 4,122,194 -0.75(-2.68%)
Feb 05, 2010 27.92 28.24 27.26 28.03 7,006,024 +0.26(+0.94%)
Feb 04, 2010 29.04 29.05 27.75 27.77 7,473,404 -1.46(-4.99%)
Feb 03, 2010 29.50 29.54 28.99 29.23 2,691,469 -0.37(-1.25%)
Feb 02, 2010 28.97 29.69 28.68 29.60 3,862,183 +0.80(+2.76%)
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.