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, 2015 36.90 37.02 36.37 36.47 4,128,922 -0.27(-0.73%)
Jun 29, 2015 36.86 37.34 36.72 36.74 3,803,766 -0.15(-0.41%)
Jun 26, 2015 36.37 36.98 36.20 36.89 2,696,461 +0.55(+1.51%)
Jun 25, 2015 36.85 36.94 36.32 36.34 3,708,751 -0.49(-1.33%)
Jun 24, 2015 37.30 37.43 36.83 36.83 3,788,246 -0.47(-1.26%)
Jun 23, 2015 37.64 37.86 37.22 37.30 2,268,234 -0.27(-0.72%)
Jun 22, 2015 37.85 38.07 37.54 37.57 2,711,183 -0.16(-0.42%)
Jun 19, 2015 38.78 38.78 37.48 37.73 5,538,889 -0.70(-1.82%)
Jun 18, 2015 38.20 38.62 38.04 38.43 4,642,754 +0.29(+0.76%)
Jun 17, 2015 37.75 38.19 37.50 38.14 5,564,606 +0.37(+0.98%)
Jun 16, 2015 37.59 37.85 37.47 37.77 3,290,690 +0.22(+0.59%)
Jun 15, 2015 38.06 38.25 37.54 37.55 2,832,712 -0.51(-1.34%)
Jun 12, 2015 38.04 38.38 38.02 38.06 2,824,624 +0.01(+0.03%)
Jun 11, 2015 37.99 38.15 37.86 38.05 2,970,832 +0.25(+0.66%)
Jun 10, 2015 37.25 37.99 37.15 37.80 3,847,003 +0.61(+1.64%)
Jun 09, 2015 37.26 37.50 36.87 37.19 2,753,716 -0.07(-0.19%)
Jun 08, 2015 37.33 37.59 37.08 37.26 3,112,783 -0.10(-0.27%)
Jun 05, 2015 37.77 37.93 37.26 37.36 4,324,852 -0.93(-2.43%)
Jun 04, 2015 38.25 38.44 37.91 38.29 2,711,107 +0.05(+0.13%)
Jun 03, 2015 38.69 38.87 38.10 38.24 2,789,372 -0.67(-1.72%)
Jun 02, 2015 39.00 39.05 38.60 38.91 1,964,431 -0.20(-0.51%)
Jun 01, 2015 38.90 39.32 38.72 39.11 2,517,070 +0.39(+1.01%)
May 29, 2015 39.15 39.29 38.65 38.72 4,674,772 -0.40(-1.02%)
May 28, 2015 39.34 39.47 38.90 39.12 1,511,824 -0.33(-0.84%)
May 27, 2015 39.20 39.53 39.00 39.45 1,818,884 +0.33(+0.84%)
May 26, 2015 39.59 39.59 38.80 39.12 3,185,006 -0.42(-1.06%)
May 22, 2015 39.48 39.54 39.54 39.54 2,026,300 -0.01(-0.03%)
May 21, 2015 39.87 40.01 39.37 39.55 2,358,022 -0.23(-0.58%)
May 20, 2015 40.07 40.16 39.72 39.78 1,624,594 -0.05(-0.13%)
May 19, 2015 39.59 40.20 39.59 39.83 2,426,604 +0.01(+0.03%)
May 18, 2015 39.54 39.88 39.39 39.82 2,093,632 +0.02(+0.05%)
May 15, 2015 39.46 40.18 39.41 39.80 5,115,932 +0.54(+1.38%)
May 14, 2015 38.93 39.32 38.87 39.26 2,653,288 +0.66(+1.71%)
May 13, 2015 39.51 39.86 38.57 38.60 4,714,905 -0.65(-1.66%)
May 12, 2015 38.83 39.40 38.53 39.25 3,014,270 +0.08(+0.20%)
May 11, 2015 39.01 39.79 38.99 39.17 3,238,977 -0.65(-1.63%)
May 08, 2015 39.80 40.65 39.69 39.82 3,513,599 +0.58(+1.48%)
May 07, 2015 38.75 39.50 38.75 39.24 3,662,661 +0.04(+0.10%)
May 06, 2015 39.55 39.55 38.79 39.20 3,880,745 -0.35(-0.88%)
May 05, 2015 40.76 40.95 39.44 39.55 3,483,107 -1.20(-2.94%)
May 04, 2015 40.81 40.95 40.50 40.75 3,010,941 +0.15(+0.37%)
May 01, 2015 40.26 40.93 40.20 40.60 3,400,995 +0.31(+0.77%)
Apr 30, 2015 40.96 41.23 39.94 40.29 6,386,917 -0.99(-2.40%)
Apr 29, 2015 41.88 42.10 41.07 41.28 3,129,384 -1.09(-2.57%)
Apr 28, 2015 42.26 42.44 42.01 42.37 1,897,922 -0.04(-0.09%)
Apr 27, 2015 42.42 42.78 42.28 42.41 2,687,344 -0.04(-0.09%)
Apr 24, 2015 42.61 42.75 42.33 42.45 1,653,692 -0.12(-0.28%)
Apr 23, 2015 42.19 42.71 42.07 42.57 2,525,065 +0.38(+0.90%)
Apr 22, 2015 42.78 42.85 42.02 42.19 4,274,362 -0.66(-1.54%)
Apr 21, 2015 43.22 43.46 42.61 42.85 2,819,962 -0.48(-1.11%)
Apr 20, 2015 43.23 43.54 43.01 43.33 2,898,901 +0.11(+0.25%)
Apr 17, 2015 43.00 43.56 42.90 43.22 3,512,360 +0.16(+0.37%)
Apr 16, 2015 42.77 43.30 42.60 43.06 3,226,730 +0.05(+0.12%)
Apr 15, 2015 42.70 43.41 42.60 43.01 5,494,271 +0.31(+0.73%)
Apr 14, 2015 42.77 42.94 42.58 42.70 1,671,896 +0.32(+0.76%)
Apr 13, 2015 42.66 42.73 42.38 42.38 1,985,383 -0.26(-0.61%)
Apr 10, 2015 43.12 43.34 42.45 42.64 2,433,740 -0.18(-0.42%)
Apr 09, 2015 43.74 43.86 42.65 42.82 2,851,855 -1.10(-2.50%)
Apr 08, 2015 44.02 44.17 43.76 43.92 2,658,043 -0.31(-0.70%)
Apr 07, 2015 44.62 44.68 44.04 44.23 3,713,853 -0.36(-0.81%)
Apr 06, 2015 44.41 44.78 44.10 44.59 3,682,364 +0.60(+1.36%)
Apr 02, 2015 43.57 43.99 43.99 43.99 3,635,700 +0.39(+0.89%)
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.