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 (%)
Dec 31, 2003 25.64 25.80 25.39 25.40 206,300 -0.23(-0.90%)
Dec 30, 2003 25.50 25.85 25.45 25.63 129,200 +0.11(+0.45%)
Dec 29, 2003 25.20 25.53 25.20 25.52 133,500 +0.29(+1.13%)
Dec 26, 2003 25.07 25.25 25.06 25.23 43,400 +0.18(+0.72%)
Dec 24, 2003 25.07 25.17 25.05 25.05 78,400 +0.06(+0.24%)
Dec 23, 2003 25.18 25.18 24.88 24.99 167,800 -0.10(-0.38%)
Dec 22, 2003 24.55 25.09 24.50 25.09 126,200 +0.42(+1.70%)
Dec 19, 2003 24.70 24.71 24.62 24.66 117,100 -0.04(-0.14%)
Dec 18, 2003 24.70 24.70 24.70 24.70 138,900 +0.00(+0.00%)
Dec 17, 2003 24.68 24.75 24.68 24.70 124,200 +0.00(+0.00%)
Dec 16, 2003 24.50 24.70 24.46 24.70 133,500 +0.20(+0.82%)
Dec 15, 2003 24.50 24.57 24.48 24.50 132,900 +0.05(+0.20%)
Dec 12, 2003 24.45 24.62 24.45 24.45 212,800 +0.00(+0.00%)
Dec 11, 2003 24.32 24.59 24.30 24.45 128,800 +0.11(+0.47%)
Dec 10, 2003 24.30 24.50 24.28 24.34 105,200 -0.29(-1.18%)
Dec 09, 2003 24.30 24.62 24.30 24.62 246,400 +0.35(+1.44%)
Dec 08, 2003 24.09 24.32 24.05 24.27 159,600 +0.19(+0.79%)
Dec 05, 2003 23.70 24.12 23.70 24.09 161,700 +0.39(+1.62%)
Dec 04, 2003 23.55 23.75 23.45 23.70 152,800 +0.30(+1.28%)
Dec 03, 2003 23.75 23.77 23.40 23.40 183,700 -0.45(-1.87%)
Dec 02, 2003 23.82 23.87 23.70 23.84 152,800 +0.02(+0.08%)
Dec 01, 2003 23.48 23.82 23.45 23.82 212,500 +0.40(+1.73%)
Nov 28, 2003 23.32 23.42 23.20 23.42 84,800 +0.10(+0.41%)
Nov 26, 2003 23.10 23.32 23.09 23.32 131,500 +0.30(+1.30%)
Nov 25, 2003 22.84 23.08 22.75 23.02 167,200 +0.27(+1.21%)
Nov 24, 2003 22.64 22.77 22.52 22.75 203,200 +0.23(+1.04%)
Nov 21, 2003 22.84 22.85 22.09 22.52 407,400 -0.18(-0.81%)
Nov 20, 2003 23.00 23.05 22.64 22.70 463,400 -0.43(-1.84%)
Nov 19, 2003 23.24 23.25 22.93 23.12 310,600 -0.09(-0.39%)
Nov 18, 2003 23.40 23.41 23.24 23.21 150,700 -0.18(-0.79%)
Nov 17, 2003 23.46 23.46 23.30 23.40 211,900 -0.14(-0.57%)
Nov 14, 2003 23.40 23.45 23.40 23.54 136,900 +0.06(+0.26%)
Nov 13, 2003 23.62 23.62 23.27 23.48 190,300 -0.20(-0.84%)
Nov 12, 2003 23.20 23.68 23.16 23.68 289,500 +0.39(+1.67%)
Nov 11, 2003 23.20 23.29 23.14 23.29 218,500 +0.09(+0.37%)
Nov 10, 2003 23.32 23.34 23.10 23.20 179,200 -0.07(-0.28%)
Nov 07, 2003 23.15 23.34 23.15 23.27 228,400 +0.14(+0.61%)
Nov 06, 2003 23.34 23.34 23.07 23.12 454,700 -0.21(-0.92%)
Nov 05, 2003 23.36 23.48 23.10 23.34 280,800 -0.16(-0.68%)
Nov 04, 2003 23.36 23.48 23.12 23.50 2,008,700 +0.14(+0.62%)
Nov 03, 2003 23.32 23.63 23.16 23.36 240,296 +0.04(+0.17%)
Oct 31, 2003 23.70 23.70 23.14 23.32 237,700 -0.82(-3.42%)
Oct 30, 2003 24.07 24.14 23.90 24.14 241,100 +0.13(+0.54%)
Oct 29, 2003 23.96 24.14 23.90 24.01 216,400 +0.11(+0.46%)
Oct 28, 2003 23.70 23.91 23.68 23.90 135,000 +0.29(+1.21%)
Oct 27, 2003 23.50 23.98 23.46 23.61 121,900 +0.16(+0.70%)
Oct 24, 2003 23.65 23.73 23.42 23.45 117,300 -0.23(-0.95%)
Oct 23, 2003 23.79 23.88 23.68 23.68 107,900 -0.15(-0.63%)
Oct 22, 2003 23.93 23.93 23.80 23.82 405,300 -0.06(-0.25%)
Oct 21, 2003 23.80 23.89 23.79 23.89 87,500 +0.06(+0.25%)
Oct 20, 2003 23.86 23.89 23.86 23.82 105,700 +0.02(+0.11%)
Oct 17, 2003 23.89 23.90 23.75 23.80 117,400 -0.10(-0.42%)
Oct 16, 2003 23.89 23.93 23.79 23.90 141,600 +0.01(+0.04%)
Oct 15, 2003 23.95 23.95 23.83 23.89 165,300 -0.09(-0.40%)
Oct 14, 2003 23.89 23.98 23.75 23.98 150,800 +0.03(+0.13%)
Oct 13, 2003 24.00 24.09 23.93 23.95 124,500 -0.05(-0.19%)
Oct 10, 2003 23.93 24.00 23.93 24.00 109,200 +0.00(+0.00%)
Oct 09, 2003 23.84 24.00 23.84 24.00 202,500 +0.15(+0.63%)
Oct 08, 2003 23.81 23.85 23.72 23.85 123,300 -0.06(-0.25%)
Oct 07, 2003 24.02 23.99 23.82 23.91 223,400 -0.11(-0.48%)
Oct 06, 2003 23.77 24.02 23.70 24.02 175,000 +0.26(+1.09%)
Oct 03, 2003 23.66 23.86 23.66 23.77 229,000 +0.27(+1.13%)
Oct 02, 2003 23.38 23.52 23.35 23.50 182,600 +0.16(+0.66%)
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.