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, 2006 27.43 27.45 27.15 27.42 354,700 +0.00(+0.00%)
Jul 28, 2006 27.25 27.42 26.90 27.42 345,100 +0.27(+0.99%)
Jul 27, 2006 27.39 27.39 27.07 27.15 300,900 +0.00(+0.00%)
Jul 26, 2006 27.11 27.30 26.91 27.15 297,900 -0.05(-0.18%)
Jul 25, 2006 27.12 27.32 27.01 27.20 228,900 +0.05(+0.18%)
Jul 24, 2006 26.66 27.15 26.57 27.15 299,700 +0.56(+2.11%)
Jul 21, 2006 27.07 27.07 26.47 26.59 268,700 -0.30(-1.12%)
Jul 20, 2006 27.35 27.35 26.88 26.89 200,500 -0.46(-1.68%)
Jul 19, 2006 26.60 27.39 26.60 27.35 401,500 +0.78(+2.94%)
Jul 18, 2006 26.56 26.63 26.18 26.57 229,000 +0.08(+0.30%)
Jul 17, 2006 26.25 26.49 26.16 26.49 253,000 +0.09(+0.34%)
Jul 14, 2006 26.56 26.56 26.22 26.40 216,000 -0.25(-0.94%)
Jul 13, 2006 26.87 26.90 26.49 26.65 258,700 -0.25(-0.93%)
Jul 12, 2006 26.70 26.95 26.67 26.90 312,100 +0.11(+0.41%)
Jul 11, 2006 27.15 27.15 26.74 26.79 352,000 -0.36(-1.33%)
Jul 10, 2006 26.81 27.15 26.74 27.15 214,900 +0.47(+1.76%)
Jul 07, 2006 26.72 27.00 26.55 26.68 303,700 -0.02(-0.07%)
Jul 06, 2006 26.91 27.01 26.60 26.70 327,400 -0.30(-1.11%)
Jul 05, 2006 27.05 27.11 26.66 27.00 249,100 -0.10(-0.37%)
Jul 03, 2006 26.69 27.20 26.40 27.10 159,600 +0.36(+1.35%)
Jun 30, 2006 26.74 27.02 26.63 26.74 393,000 +0.06(+0.22%)
Jun 29, 2006 26.10 26.68 26.06 26.68 369,300 +0.67(+2.58%)
Jun 28, 2006 25.80 26.01 25.78 26.01 148,400 +0.25(+0.97%)
Jun 27, 2006 26.21 26.21 25.69 25.76 301,200 -0.37(-1.42%)
Jun 26, 2006 25.68 26.13 25.68 26.13 231,000 +0.43(+1.67%)
Jun 23, 2006 25.73 25.91 25.63 25.70 167,700 -0.20(-0.77%)
Jun 22, 2006 26.04 26.20 25.83 25.90 206,800 -0.29(-1.11%)
Jun 21, 2006 25.68 26.19 25.62 26.19 320,800 +0.46(+1.79%)
Jun 20, 2006 25.65 25.98 25.55 25.73 216,600 +0.00(+0.00%)
Jun 19, 2006 26.08 26.14 25.69 25.73 230,100 -0.37(-1.42%)
Jun 16, 2006 25.90 26.17 25.80 26.10 318,600 +0.10(+0.38%)
Jun 15, 2006 25.88 26.18 25.86 26.00 361,600 +0.18(+0.70%)
Jun 14, 2006 25.92 26.10 25.66 25.82 262,900 -0.23(-0.88%)
Jun 13, 2006 26.17 26.57 25.99 26.05 470,700 -0.20(-0.76%)
Jun 12, 2006 26.45 26.45 26.20 26.25 487,400 -0.19(-0.72%)
Jun 09, 2006 26.35 26.60 26.30 26.44 245,700 +0.06(+0.23%)
Jun 08, 2006 26.29 26.44 25.83 26.38 607,900 +0.06(+0.23%)
Jun 07, 2006 26.01 26.46 25.89 26.32 354,300 +0.20(+0.77%)
Jun 06, 2006 26.65 26.65 25.95 26.12 264,000 -0.58(-2.17%)
Jun 05, 2006 26.50 26.99 26.38 26.70 410,400 +0.20(+0.75%)
Jun 02, 2006 26.40 26.70 26.25 26.50 375,800 +0.20(+0.76%)
Jun 01, 2006 26.14 26.40 26.08 26.30 442,500 +0.15(+0.57%)
May 31, 2006 26.06 26.27 25.70 26.15 519,000 +0.10(+0.38%)
May 30, 2006 26.26 26.27 25.90 26.05 324,400 -0.24(-0.91%)
May 26, 2006 26.12 26.40 25.95 26.29 252,900 +0.16(+0.61%)
May 25, 2006 25.24 26.24 25.24 26.13 335,900 +0.58(+2.27%)
May 24, 2006 25.68 25.90 25.12 25.55 539,300 -0.04(-0.16%)
May 23, 2006 26.09 26.41 25.52 25.59 465,300 -0.31(-1.20%)
May 22, 2006 26.30 26.34 25.61 25.90 650,300 +0.10(+0.39%)
May 19, 2006 25.70 26.15 25.53 25.80 662,400 +0.05(+0.19%)
May 18, 2006 25.93 26.41 25.58 25.75 534,300 +0.38(+1.50%)
May 17, 2006 25.69 25.69 25.27 25.37 357,800 -0.44(-1.70%)
May 16, 2006 26.29 26.53 25.81 25.81 407,200 -0.11(-0.42%)
May 15, 2006 25.31 26.07 25.20 25.92 504,200 +0.37(+1.45%)
May 12, 2006 25.82 25.82 25.19 25.55 596,200 -0.45(-1.73%)
May 11, 2006 26.59 26.71 25.89 26.00 523,800 -0.69(-2.59%)
May 10, 2006 26.98 27.12 26.66 26.69 245,500 -0.27(-1.00%)
May 09, 2006 27.17 27.20 26.85 26.96 410,500 -0.25(-0.92%)
May 08, 2006 26.67 27.21 26.56 27.21 483,900 +0.66(+2.49%)
May 05, 2006 26.12 26.58 26.12 26.55 548,900 +0.49(+1.88%)
May 04, 2006 25.96 26.20 25.80 26.06 551,400 -0.09(-0.34%)
May 03, 2006 26.11 26.33 25.77 26.15 679,800 -0.02(-0.08%)
May 02, 2006 27.10 27.23 26.00 26.17 872,500 -0.68(-2.53%)
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.