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 (%)
Jan 31, 2006 27.85 27.99 27.60 27.75 401,400 -0.19(-0.68%)
Jan 30, 2006 27.85 28.00 27.62 27.94 319,500 +0.05(+0.18%)
Jan 27, 2006 27.37 27.92 27.37 27.89 256,400 +0.44(+1.60%)
Jan 26, 2006 27.49 27.63 27.30 27.45 363,900 -0.04(-0.15%)
Jan 25, 2006 27.56 27.69 27.29 27.49 238,900 -0.05(-0.18%)
Jan 24, 2006 27.03 27.64 27.03 27.54 346,900 +0.41(+1.51%)
Jan 23, 2006 27.00 27.20 27.00 27.13 251,200 +0.22(+0.82%)
Jan 20, 2006 27.60 27.60 26.83 26.91 401,100 -0.68(-2.46%)
Jan 19, 2006 27.03 27.59 26.97 27.59 287,000 +0.59(+2.19%)
Jan 18, 2006 26.85 27.23 26.82 27.00 179,700 -0.02(-0.07%)
Jan 17, 2006 26.97 27.02 26.66 27.02 304,200 +0.11(+0.41%)
Jan 13, 2006 27.42 27.42 26.85 26.91 384,700 -0.63(-2.29%)
Jan 12, 2006 27.58 27.60 27.35 27.54 320,400 -0.04(-0.15%)
Jan 11, 2006 27.45 27.75 27.29 27.58 375,800 +0.12(+0.44%)
Jan 10, 2006 27.20 27.65 27.16 27.46 402,600 +0.07(+0.26%)
Jan 09, 2006 27.00 27.39 26.85 27.39 637,100 +0.39(+1.44%)
Jan 06, 2006 26.32 27.00 26.20 27.00 591,500 +0.63(+2.39%)
Jan 05, 2006 26.22 26.45 26.09 26.37 445,300 +0.27(+1.03%)
Jan 04, 2006 25.93 26.15 25.84 26.10 601,100 +0.21(+0.81%)
Jan 03, 2006 25.48 25.91 25.27 25.89 649,100 +0.33(+1.29%)
Dec 30, 2005 26.00 26.05 25.49 25.56 314,100 -0.27(-1.05%)
Dec 29, 2005 25.93 26.09 25.67 25.83 354,400 -0.16(-0.62%)
Dec 28, 2005 25.98 26.07 25.77 25.99 250,200 +0.03(+0.12%)
Dec 27, 2005 26.23 26.23 25.92 25.96 243,000 -0.16(-0.61%)
Dec 23, 2005 26.05 26.31 26.04 26.12 312,900 -0.03(-0.11%)
Dec 22, 2005 26.00 26.21 25.75 26.15 568,700 +0.01(+0.04%)
Dec 21, 2005 26.00 26.18 25.92 26.14 362,500 +0.17(+0.65%)
Dec 20, 2005 26.19 26.22 25.60 25.97 552,800 -0.34(-1.29%)
Dec 19, 2005 26.59 26.59 26.20 26.31 451,100 -0.19(-0.72%)
Dec 16, 2005 26.63 26.66 26.42 26.50 264,400 +0.10(+0.38%)
Dec 15, 2005 26.79 26.83 26.39 26.40 326,900 -0.32(-1.20%)
Dec 14, 2005 26.53 26.90 26.30 26.72 289,400 +0.16(+0.60%)
Dec 13, 2005 26.41 26.71 26.20 26.56 440,500 +0.10(+0.38%)
Dec 12, 2005 26.28 26.54 26.23 26.46 365,400 +0.19(+0.72%)
Dec 09, 2005 26.40 26.51 26.24 26.27 243,100 -0.19(-0.72%)
Dec 08, 2005 26.36 26.69 26.19 26.46 285,800 +0.23(+0.88%)
Dec 07, 2005 26.33 26.44 26.03 26.23 223,700 -0.04(-0.15%)
Dec 06, 2005 26.50 26.69 26.26 26.27 363,300 -0.20(-0.76%)
Dec 05, 2005 26.40 26.58 26.20 26.47 392,100 -0.03(-0.11%)
Dec 02, 2005 26.50 26.60 26.25 26.50 618,300 -0.01(-0.04%)
Dec 01, 2005 26.27 27.00 26.26 26.51 459,100 +0.24(+0.91%)
Nov 30, 2005 26.57 26.80 26.13 26.27 450,500 -0.37(-1.39%)
Nov 29, 2005 26.77 26.90 26.55 26.64 206,400 -0.11(-0.41%)
Nov 28, 2005 26.99 27.00 26.66 26.75 445,400 -0.21(-0.78%)
Nov 25, 2005 26.81 26.96 26.61 26.96 111,400 +0.11(+0.41%)
Nov 23, 2005 26.60 26.88 26.45 26.85 386,300 +0.16(+0.60%)
Nov 22, 2005 26.56 26.85 26.36 26.69 512,100 +0.07(+0.26%)
Nov 21, 2005 26.65 26.75 26.20 26.62 467,900 +0.28(+1.06%)
Nov 18, 2005 26.06 26.35 26.02 26.34 471,200 +0.07(+0.27%)
Nov 17, 2005 26.25 26.35 25.97 26.27 533,600 +0.10(+0.38%)
Nov 16, 2005 26.41 26.47 26.06 26.17 318,400 -0.23(-0.87%)
Nov 15, 2005 26.40 26.70 26.33 26.40 371,800 -0.06(-0.23%)
Nov 14, 2005 26.73 26.78 26.34 26.46 283,900 -0.27(-1.01%)
Nov 11, 2005 26.32 26.75 26.32 26.73 364,600 +0.34(+1.29%)
Nov 10, 2005 25.88 26.40 25.63 26.39 372,400 +0.51(+1.97%)
Nov 09, 2005 25.74 26.12 25.72 25.88 361,400 +0.18(+0.70%)
Nov 08, 2005 25.75 25.88 25.55 25.70 465,400 -0.13(-0.50%)
Nov 07, 2005 25.19 25.85 25.18 25.83 505,700 +0.61(+2.42%)
Nov 04, 2005 25.19 25.29 24.92 25.22 416,500 +0.01(+0.04%)
Nov 03, 2005 25.37 25.68 25.10 25.21 462,400 -0.58(-2.25%)
Nov 02, 2005 25.12 25.79 24.93 25.79 648,200 +0.67(+2.67%)
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.