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 (%)
Jul 31, 2007 26.23 27.85 27.07 27.24 2,648,420 +1.01(+3.85%)
Jul 30, 2007 26.50 26.73 26.12 26.23 1,901,530 +0.47(+1.82%)
Jul 27, 2007 25.57 26.41 25.11 25.76 2,306,900 -0.66(-2.50%)
Jul 26, 2007 26.70 26.90 25.91 26.42 1,793,791 -0.57(-2.11%)
Jul 25, 2007 27.73 27.89 26.72 26.99 1,512,179 -0.46(-1.68%)
Jul 24, 2007 27.80 28.24 27.33 27.45 1,401,545 -0.83(-2.93%)
Jul 23, 2007 29.50 29.64 28.28 28.28 1,096,600 -0.99(-3.38%)
Jul 20, 2007 29.85 30.00 29.26 29.27 1,333,867 -0.58(-1.94%)
Jul 19, 2007 29.71 29.97 29.60 29.85 601,000 +0.01(+0.03%)
Jul 18, 2007 29.81 29.86 29.13 29.84 799,100 +0.03(+0.10%)
Jul 17, 2007 30.05 30.26 29.69 29.81 834,800 -0.21(-0.70%)
Jul 16, 2007 30.34 30.56 29.97 30.02 744,812 -0.51(-1.67%)
Jul 13, 2007 30.19 30.60 29.92 30.53 726,080 +0.42(+1.39%)
Jul 12, 2007 29.75 30.15 29.65 30.11 848,700 +0.36(+1.21%)
Jul 11, 2007 29.95 29.96 29.08 29.75 1,333,323 -0.37(-1.23%)
Jul 10, 2007 30.70 30.72 30.02 30.12 1,148,200 -0.68(-2.21%)
Jul 09, 2007 30.74 30.95 30.63 30.80 760,500 -0.04(-0.13%)
Jul 06, 2007 30.22 31.04 29.93 30.84 1,123,200 +0.39(+1.28%)
Jul 05, 2007 30.40 30.58 30.08 30.45 984,000 +0.42(+1.40%)
Jul 03, 2007 29.89 30.13 29.85 30.03 725,300 +0.33(+1.11%)
Jul 02, 2007 29.00 29.70 29.00 29.70 962,800 +0.77(+2.66%)
Jun 29, 2007 29.40 29.86 28.84 28.93 1,270,493 -0.40(-1.36%)
Jun 28, 2007 29.35 29.69 29.15 29.33 1,651,339 +0.08(+0.27%)
Jun 27, 2007 28.33 29.73 28.20 29.25 1,533,800 +0.86(+3.03%)
Jun 26, 2007 28.70 28.78 28.25 28.39 1,048,036 -0.13(-0.46%)
Jun 25, 2007 28.70 28.95 28.44 28.52 1,631,500 -0.28(-0.97%)
Jun 22, 2007 28.94 29.11 28.60 28.80 960,100 -0.15(-0.52%)
Jun 21, 2007 28.42 29.11 28.02 28.95 1,372,400 +0.36(+1.26%)
Jun 20, 2007 28.99 29.16 28.50 28.59 1,106,200 -0.41(-1.41%)
Jun 19, 2007 28.80 29.00 28.61 29.00 1,615,300 +0.04(+0.14%)
Jun 18, 2007 29.95 29.95 28.90 28.96 1,436,900 -0.81(-2.72%)
Jun 15, 2007 29.56 30.10 29.50 29.77 810,500 +0.32(+1.09%)
Jun 14, 2007 29.84 30.08 29.29 29.45 850,400 -0.55(-1.83%)
Jun 13, 2007 29.57 30.01 29.54 30.00 1,064,000 +0.43(+1.45%)
Jun 12, 2007 30.04 30.66 29.51 29.57 1,243,600 -0.47(-1.56%)
Jun 11, 2007 30.34 30.36 29.31 30.04 1,969,890 -0.47(-1.54%)
Jun 08, 2007 30.59 30.62 30.11 30.51 1,364,100 -0.03(-0.10%)
Jun 07, 2007 31.42 31.50 30.36 30.54 1,339,800 -1.10(-3.48%)
Jun 06, 2007 31.30 31.97 31.14 31.64 937,600 +0.09(+0.29%)
Jun 05, 2007 32.24 32.34 31.54 31.55 1,196,646 -0.70(-2.17%)
Jun 04, 2007 31.95 32.39 31.80 32.25 1,891,384 -0.16(-0.49%)
Jun 01, 2007 32.75 32.83 32.22 32.41 586,100 -0.26(-0.80%)
May 31, 2007 33.25 33.49 32.58 32.67 1,188,000 -0.32(-0.97%)
May 30, 2007 32.24 33.19 32.10 32.99 1,298,760 +0.95(+2.97%)
May 29, 2007 31.51 32.62 31.51 32.04 1,239,650 +0.84(+2.69%)
May 25, 2007 31.20 31.42 31.01 31.20 992,100 +0.05(+0.16%)
May 24, 2007 31.30 31.43 30.69 31.15 1,779,319 -0.24(-0.76%)
May 23, 2007 32.03 32.17 31.37 31.39 1,205,722 -0.42(-1.32%)
May 22, 2007 31.27 32.05 31.25 31.81 1,307,000 +0.42(+1.34%)
May 21, 2007 31.15 31.89 31.00 31.39 2,341,802 -0.11(-0.35%)
May 18, 2007 31.76 31.79 30.99 31.50 1,765,860 -0.22(-0.69%)
May 17, 2007 32.07 32.00 31.32 31.72 2,232,770 -0.35(-1.09%)
May 16, 2007 32.91 32.91 31.78 32.07 1,902,881 -0.84(-2.55%)
May 15, 2007 33.40 33.75 32.88 32.91 1,275,100 -0.36(-1.08%)
May 14, 2007 33.60 33.77 33.12 33.27 1,789,360 -0.63(-1.86%)
May 11, 2007 33.90 34.09 33.71 33.90 679,851 +0.27(+0.80%)
May 10, 2007 34.40 34.46 33.57 33.63 982,400 -0.83(-2.41%)
May 09, 2007 34.35 34.78 34.25 34.46 993,000 -0.03(-0.09%)
May 08, 2007 34.41 34.64 34.10 34.49 1,500,100 +0.22(+0.64%)
May 07, 2007 33.90 34.43 33.90 34.27 15,859,878 -0.10(-0.29%)
May 04, 2007 34.87 34.87 34.30 34.37 959,488 -0.50(-1.43%)
May 03, 2007 34.87 35.10 34.64 34.87 1,124,900 -0.28(-0.80%)
May 02, 2007 35.00 35.24 34.71 35.15 1,311,555 +0.29(+0.83%)
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.