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, 2017 32.10 32.33 31.77 31.96 2,813,946 -0.02(-0.06%)
Jun 29, 2017 32.42 32.53 31.92 31.98 3,331,117 -0.76(-2.32%)
Jun 28, 2017 32.75 32.83 32.59 32.74 3,161,736 -0.01(-0.03%)
Jun 27, 2017 33.25 33.43 32.73 32.75 4,143,375 -0.63(-1.89%)
Jun 26, 2017 33.48 33.67 33.33 33.38 1,881,246 -0.01(-0.03%)
Jun 23, 2017 33.21 33.62 33.21 33.39 3,099,982 +0.21(+0.63%)
Jun 22, 2017 33.04 33.33 32.91 33.18 2,175,714 +0.13(+0.39%)
Jun 21, 2017 33.06 33.28 32.86 33.05 2,954,121 -0.04(-0.12%)
Jun 20, 2017 32.82 33.17 32.77 33.09 2,644,875 +0.25(+0.76%)
Jun 19, 2017 32.49 32.84 32.34 32.84 3,678,451 +0.33(+1.02%)
Jun 16, 2017 32.26 32.56 32.06 32.51 4,214,558 +0.34(+1.06%)
Jun 15, 2017 31.74 32.38 31.72 32.17 2,560,437 +0.20(+0.63%)
Jun 14, 2017 32.08 32.52 31.87 31.97 5,060,116 +0.31(+0.98%)
Jun 13, 2017 31.57 31.69 31.39 31.66 3,207,815 +0.04(+0.13%)
Jun 12, 2017 31.26 31.62 31.04 31.62 4,001,213 +0.44(+1.41%)
Jun 09, 2017 30.86 31.33 30.72 31.18 2,416,939 +0.22(+0.71%)
Jun 08, 2017 31.40 30.67 30.96 3,382,042 -0.44(-1.40%)
Jun 07, 2017 31.52 31.69 31.35 31.40 2,371,311 -0.13(-0.41%)
Jun 06, 2017 31.71 31.83 31.49 31.53 1,858,881 -0.21(-0.66%)
Jun 05, 2017 31.75 31.78 31.47 31.74 2,041,451 -0.16(-0.50%)
Jun 02, 2017 31.64 32.12 31.64 31.90 3,440,625 +0.43(+1.37%)
Jun 01, 2017 31.29 31.51 30.74 31.47 2,854,147 +0.13(+0.41%)
May 31, 2017 31.20 31.49 31.11 31.34 4,421,928 +0.12(+0.38%)
May 30, 2017 31.20 31.41 31.13 31.22 1,851,272 -0.01(-0.03%)
May 26, 2017 31.58 31.64 31.04 31.23 2,670,315 -0.31(-0.98%)
May 25, 2017 31.63 31.72 31.49 31.54 2,468,988 -0.15(-0.47%)
May 24, 2017 31.73 31.96 31.62 31.69 3,551,393 -0.04(-0.13%)
May 23, 2017 31.91 32.05 31.69 31.73 2,454,434 -0.15(-0.47%)
May 22, 2017 31.70 31.92 31.55 31.88 2,515,561 +0.16(+0.50%)
May 19, 2017 31.76 31.85 31.26 31.72 3,273,453 +0.00(+0.00%)
May 18, 2017 31.34 31.78 31.00 31.72 3,251,811 +0.36(+1.15%)
May 17, 2017 30.99 31.70 30.99 31.36 3,331,962 +0.36(+1.16%)
May 16, 2017 31.09 31.20 30.82 31.00 2,370,731 -0.10(-0.32%)
May 15, 2017 31.32 31.61 31.02 31.10 2,295,429 -0.19(-0.61%)
May 12, 2017 31.04 31.43 30.96 31.29 3,791,754 +0.33(+1.07%)
May 11, 2017 30.25 31.04 30.03 30.96 3,106,962 +0.57(+1.88%)
May 10, 2017 29.90 30.49 29.89 30.39 4,254,268 +0.50(+1.67%)
May 09, 2017 30.14 30.18 29.71 29.89 3,700,764 -0.24(-0.80%)
May 08, 2017 30.21 30.24 29.88 30.13 4,007,454 +0.04(+0.13%)
May 05, 2017 29.92 30.21 29.89 30.09 5,199,636 +0.19(+0.64%)
May 04, 2017 29.99 30.13 29.55 29.90 4,657,871 -0.63(-2.06%)
May 03, 2017 31.48 31.51 30.40 30.53 3,738,281 -0.73(-2.34%)
May 02, 2017 31.50 31.68 30.93 31.26 5,010,167 -0.19(-0.60%)
May 01, 2017 31.37 31.71 31.18 31.45 3,322,027 +0.10(+0.32%)
Apr 28, 2017 31.46 31.50 30.92 31.35 3,689,171 -0.16(-0.51%)
Apr 27, 2017 31.95 31.47 31.51 3,969,740 -0.12(-0.38%)
Apr 26, 2017 31.93 31.98 31.54 31.63 3,608,776 -0.41(-1.28%)
Apr 25, 2017 32.00 32.16 31.86 32.04 3,678,206 +0.03(+0.09%)
Apr 24, 2017 32.53 32.55 31.35 32.01 5,106,657 -0.49(-1.51%)
Apr 21, 2017 32.43 32.60 32.35 32.50 3,065,510 -0.02(-0.06%)
Apr 20, 2017 32.44 32.72 32.30 32.52 2,378,242 +0.12(+0.37%)
Apr 19, 2017 32.77 32.78 32.28 32.40 4,623,176 -0.39(-1.19%)
Apr 18, 2017 32.27 32.80 32.17 32.79 4,965,662 +0.52(+1.61%)
Apr 17, 2017 32.02 32.27 31.90 32.27 2,785,709 +0.37(+1.16%)
Apr 13, 2017 31.94 32.12 31.80 31.90 2,610,718 +0.00(+0.00%)
Apr 12, 2017 31.76 31.93 31.69 31.90 2,373,185 +0.09(+0.28%)
Apr 11, 2017 31.72 31.90 31.61 31.81 3,862,813 -0.10(-0.31%)
Apr 10, 2017 31.79 31.98 31.72 31.91 3,118,834 +0.12(+0.38%)
Apr 07, 2017 31.49 31.87 31.34 31.79 6,028,278 +0.39(+1.24%)
Apr 06, 2017 31.11 31.44 30.90 31.40 4,053,047 +0.26(+0.83%)
Apr 05, 2017 31.06 31.16 30.82 31.14 7,767,875 +0.09(+0.29%)
Apr 04, 2017 31.22 31.36 30.98 31.05 5,830,869 -0.05(-0.16%)
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.