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 (%)
Oct 31, 2007 33.95 34.10 33.01 34.04 1,546,600 +0.24(+0.71%)
Oct 30, 2007 34.40 34.49 33.16 33.80 1,490,400 -0.41(-1.20%)
Oct 29, 2007 34.43 34.82 34.05 34.21 1,797,300 +0.06(+0.18%)
Oct 26, 2007 33.97 34.38 33.54 34.15 671,300 +0.42(+1.25%)
Oct 25, 2007 33.69 33.85 32.98 33.73 1,084,200 +0.36(+1.08%)
Oct 24, 2007 33.20 33.59 32.74 33.37 823,100 -0.18(-0.54%)
Oct 23, 2007 33.04 33.74 32.90 33.55 1,125,600 +0.78(+2.38%)
Oct 22, 2007 31.75 32.77 31.25 32.77 1,490,600 +0.97(+3.05%)
Oct 19, 2007 32.90 33.22 31.79 31.80 1,375,700 -1.31(-3.96%)
Oct 18, 2007 33.24 33.55 32.28 33.11 1,106,800 -0.37(-1.11%)
Oct 17, 2007 33.95 34.00 32.59 33.48 799,300 +0.06(+0.18%)
Oct 16, 2007 33.72 33.72 33.16 33.42 644,900 -0.55(-1.62%)
Oct 15, 2007 34.50 34.62 33.82 33.97 857,500 -0.67(-1.93%)
Oct 12, 2007 34.62 35.04 34.55 34.64 542,100 -0.11(-0.32%)
Oct 11, 2007 34.79 35.18 34.62 34.75 1,107,300 +0.01(+0.03%)
Oct 10, 2007 34.94 34.99 34.51 34.74 1,106,200 -0.06(-0.17%)
Oct 09, 2007 34.76 34.99 34.39 34.80 1,272,000 +0.04(+0.12%)
Oct 08, 2007 34.78 34.84 34.12 34.76 753,500 -0.01(-0.03%)
Oct 05, 2007 34.11 34.84 33.92 34.77 1,178,300 +0.69(+2.02%)
Oct 04, 2007 33.95 34.22 33.81 34.08 1,380,900 +0.17(+0.50%)
Oct 03, 2007 33.63 34.21 33.60 33.91 2,102,370 -1.08(-3.09%)
Oct 02, 2007 34.38 35.04 34.14 34.99 936,300 +0.77(+2.25%)
Oct 01, 2007 33.16 34.34 33.11 34.22 1,721,300 +1.05(+3.17%)
Sep 28, 2007 33.00 33.35 32.56 33.17 1,172,000 +0.24(+0.73%)
Sep 27, 2007 32.85 33.09 32.61 32.93 851,600 +0.20(+0.61%)
Sep 26, 2007 32.07 32.78 32.00 32.73 1,562,100 -0.12(-0.37%)
Sep 25, 2007 33.18 33.22 32.70 32.85 1,537,300 -0.37(-1.11%)
Sep 24, 2007 32.58 33.47 32.31 33.22 1,964,000 +0.58(+1.78%)
Sep 21, 2007 32.50 33.67 32.19 32.64 3,723,300 +0.32(+0.99%)
Sep 20, 2007 33.00 33.12 32.19 32.32 1,391,500 -0.68(-2.06%)
Sep 19, 2007 33.89 34.49 32.31 33.00 2,511,800 -0.88(-2.60%)
Sep 18, 2007 33.06 34.26 32.48 33.88 1,550,800 +0.82(+2.48%)
Sep 17, 2007 32.88 33.22 32.61 33.06 958,500 -0.17(-0.51%)
Sep 14, 2007 32.04 33.25 31.80 33.23 1,337,600 +1.19(+3.71%)
Sep 13, 2007 31.28 32.04 31.16 32.04 1,158,100 +0.79(+2.53%)
Sep 12, 2007 31.01 31.31 30.86 31.25 1,306,900 +0.05(+0.16%)
Sep 11, 2007 29.82 31.56 30.15 31.20 1,347,600 +1.38(+4.63%)
Sep 10, 2007 29.74 30.33 29.37 29.82 1,441,300 -0.14(-0.47%)
Sep 07, 2007 30.67 30.67 29.81 29.96 963,200 -0.46(-1.51%)
Sep 06, 2007 30.44 30.69 30.13 30.42 672,600 -0.02(-0.07%)
Sep 05, 2007 30.48 31.01 30.15 30.44 1,104,600 -0.27(-0.88%)
Sep 04, 2007 30.51 30.97 30.24 30.71 1,140,800 +0.29(+0.95%)
Aug 31, 2007 29.90 30.93 29.90 30.42 2,091,600 +0.49(+1.64%)
Aug 30, 2007 29.22 29.94 28.88 29.93 1,246,900 +0.71(+2.43%)
Aug 29, 2007 28.30 29.25 28.23 29.22 1,090,500 +1.14(+4.06%)
Aug 28, 2007 29.15 29.32 28.08 28.08 1,172,900 -1.11(-3.80%)
Aug 27, 2007 29.38 29.61 29.11 29.19 925,400 -0.07(-0.24%)
Aug 24, 2007 29.28 29.53 29.00 29.26 802,900 -0.09(-0.31%)
Aug 23, 2007 29.24 29.61 28.82 29.35 1,197,100 +0.30(+1.03%)
Aug 22, 2007 28.57 29.25 28.52 29.05 1,343,800 +0.83(+2.94%)
Aug 21, 2007 28.22 28.50 28.00 28.22 1,948,900 -0.27(-0.95%)
Aug 20, 2007 27.82 29.00 27.70 28.49 1,474,700 +0.54(+1.93%)
Aug 17, 2007 27.70 28.10 26.95 27.95 1,861,700 +1.70(+6.48%)
Aug 16, 2007 26.20 26.87 25.60 26.25 2,141,100 +0.00(+0.00%)
Aug 15, 2007 26.09 27.06 25.80 26.25 1,401,735 -0.05(-0.19%)
Aug 14, 2007 26.83 26.90 26.18 26.30 1,468,436 -0.53(-1.98%)
Aug 13, 2007 27.91 28.87 26.78 26.83 1,529,800 -1.08(-3.87%)
Aug 10, 2007 27.63 28.11 26.73 27.91 1,698,900 -0.16(-0.57%)
Aug 09, 2007 28.49 29.44 27.63 28.07 2,163,500 -0.88(-3.04%)
Aug 08, 2007 27.75 29.00 27.65 28.95 2,201,700 +1.51(+5.50%)
Aug 07, 2007 26.52 27.71 26.16 27.44 1,935,206 +0.92(+3.47%)
Aug 06, 2007 25.87 26.52 25.30 26.52 12,230,985 +0.62(+2.39%)
Aug 03, 2007 26.15 26.91 25.76 25.90 1,375,500 -1.01(-3.75%)
Aug 02, 2007 26.20 27.05 26.20 26.91 1,904,100 -0.06(-0.22%)
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.