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 30, 2010 35.47 35.61 34.78 35.47 2,985,681 +0.17(+0.48%)
Jul 29, 2010 35.50 35.64 34.81 35.30 3,292,251 +0.00(+0.00%)
Jul 28, 2010 35.30 35.71 35.05 35.30 4,179 -0.28(-0.79%)
Jul 27, 2010 35.58 36.31 35.31 35.58 3,141 -0.36(-1.00%)
Jul 26, 2010 34.93 35.99 34.93 35.94 3,089,719 +0.81(+2.31%)
Jul 23, 2010 34.75 35.21 34.33 35.13 3,459,220 +0.17(+0.49%)
Jul 22, 2010 34.20 35.20 34.17 34.96 3,920,812 +1.22(+3.62%)
Jul 21, 2010 34.73 34.89 33.62 33.74 3,772,133 -0.95(-2.74%)
Jul 20, 2010 34.69 34.79 33.56 34.69 3,031,905 +0.59(+1.73%)
Jul 19, 2010 33.59 34.31 33.08 34.10 3,010,836 +0.64(+1.91%)
Jul 16, 2010 33.46 34.18 33.25 33.46 3,955,518 -0.40(-1.18%)
Jul 15, 2010 34.30 34.30 33.54 33.86 2,630,482 -0.44(-1.28%)
Jul 14, 2010 34.06 34.50 33.60 34.30 57,429 -0.03(-0.09%)
Jul 13, 2010 33.93 34.46 33.81 34.33 3,127,543 +0.78(+2.32%)
Jul 12, 2010 33.43 33.78 33.12 33.55 2,740,873 +0.04(+0.12%)
Jul 09, 2010 33.51 33.52 32.56 33.51 2,973,513 +0.68(+2.07%)
Jul 08, 2010 33.16 33.35 32.35 32.83 30,751 -0.01(-0.03%)
Jul 07, 2010 31.55 32.86 31.52 32.84 5,355,481 +1.42(+4.52%)
Jul 06, 2010 31.42 32.67 31.08 31.42 3,158 -0.33(-1.04%)
Jul 02, 2010 31.75 32.36 31.64 31.75 4,265,189 -0.32(-1.00%)
Jul 01, 2010 32.07 32.43 31.35 32.07 5,153,900 -0.25(-0.77%)
Jun 30, 2010 32.39 33.05 32.16 32.32 200 +0.07(+0.22%)
Jun 29, 2010 32.25 32.82 31.79 32.25 81,986 -0.50(-1.53%)
Jun 25, 2010 32.75 33.01 32.03 32.75 6,392,917 +0.71(+2.22%)
Jun 24, 2010 32.16 32.56 31.88 32.04 27,405 -0.37(-1.14%)
Jun 23, 2010 32.03 32.59 31.61 32.41 4,760,226 +0.36(+1.12%)
Jun 22, 2010 32.54 32.77 31.82 32.05 115,451 -0.45(-1.38%)
Jun 21, 2010 33.36 33.36 32.36 32.50 4,346,685 -0.22(-0.67%)
Jun 18, 2010 32.72 33.05 32.70 32.72 10,251,198 -1.63(-4.75%)
Jun 17, 2010 34.20 34.50 33.84 34.35 2,300 +0.16(+0.47%)
Jun 16, 2010 33.99 34.40 33.92 34.19 2,767,247 -0.16(-0.47%)
Jun 15, 2010 33.62 34.39 33.44 34.35 3,537,638 +0.91(+2.72%)
Jun 14, 2010 33.13 33.58 32.87 33.44 3,658,837 +0.59(+1.80%)
Jun 11, 2010 32.02 32.91 31.95 32.85 1,946,547 +0.39(+1.20%)
Jun 10, 2010 31.36 32.51 31.36 32.46 12,690 +1.53(+4.95%)
Jun 09, 2010 31.20 31.93 30.79 30.93 2,848,634 -0.13(-0.42%)
Jun 08, 2010 30.23 31.11 29.70 31.06 4,624,732 +0.91(+3.02%)
Jun 07, 2010 30.34 30.86 30.13 30.15 3,160,414 -0.03(-0.10%)
Jun 04, 2010 30.18 31.47 30.06 30.18 5,293,321 -1.62(-5.09%)
Jun 03, 2010 32.25 32.37 31.66 31.80 6,535 -0.51(-1.58%)
Jun 02, 2010 31.63 32.32 31.04 32.31 3,719,650 +0.96(+3.06%)
Jun 01, 2010 31.54 32.11 31.29 31.35 3,206,753 -0.51(-1.60%)
May 28, 2010 31.86 32.66 31.78 31.86 2,609,270 -0.61(-1.88%)
May 27, 2010 31.34 32.52 31.09 32.47 4,442,661 +1.74(+5.66%)
May 26, 2010 31.26 31.65 30.59 30.73 100 -0.10(-0.32%)
May 25, 2010 29.79 30.93 29.44 30.83 4,836,251 +0.29(+0.95%)
May 24, 2010 31.20 31.42 30.47 30.54 3,294,881 -0.50(-1.61%)
May 21, 2010 29.03 31.12 29.03 31.04 5,590,273 +1.03(+3.43%)
May 20, 2010 30.35 31.04 29.97 30.01 7,758 -1.63(-5.15%)
May 19, 2010 31.68 32.29 30.94 31.64 3,711,585 -0.21(-0.66%)
May 18, 2010 33.02 33.16 31.74 31.85 6,776 -0.78(-2.39%)
May 17, 2010 32.79 33.22 31.70 32.63 3,087,535 +0.04(+0.12%)
May 14, 2010 32.59 33.32 32.20 32.59 4,097,017 -0.88(-2.63%)
May 13, 2010 33.81 34.06 33.44 33.47 2,933,578 -0.22(-0.65%)
May 12, 2010 33.75 34.12 33.53 33.69 3,458,564 -0.07(-0.21%)
May 11, 2010 34.07 34.21 33.61 33.76 20,104 +0.04(+0.12%)
May 10, 2010 32.97 33.78 32.89 33.72 6,058,394 +2.70(+8.70%)
May 07, 2010 30.73 31.59 29.96 31.02 6,838,464 -0.26(-0.83%)
May 06, 2010 31.62 31.89 28.53 31.28 7,471,124 -0.33(-1.04%)
May 05, 2010 31.61 32.39 31.48 31.61 2,924,478 -0.60(-1.86%)
May 04, 2010 32.75 32.89 31.82 32.21 6,222 -0.99(-2.98%)
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.