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, 2013 36.57 36.32 36.32 36.32 2,540,900 -0.28(-0.77%)
Dec 30, 2013 36.52 36.67 36.40 36.60 1,628,280 +0.10(+0.27%)
Dec 27, 2013 36.45 36.59 36.27 36.50 2,242,511 +0.02(+0.05%)
Dec 26, 2013 36.47 36.67 36.35 36.48 1,940,216 +0.12(+0.33%)
Dec 24, 2013 36.20 36.49 36.14 36.36 966,608 +0.14(+0.39%)
Dec 23, 2013 36.25 36.46 36.13 36.22 2,579,094 +0.14(+0.39%)
Dec 20, 2013 35.83 36.17 35.63 36.08 3,693,989 +0.28(+0.78%)
Dec 19, 2013 36.67 36.73 35.60 35.80 2,927,392 -1.04(-2.82%)
Dec 18, 2013 36.44 36.88 35.75 36.84 5,084,823 +0.52(+1.43%)
Dec 17, 2013 36.02 36.34 35.84 36.32 3,180,394 +0.26(+0.72%)
Dec 16, 2013 35.84 36.89 35.70 36.06 3,140,779 +0.29(+0.81%)
Dec 13, 2013 35.72 36.27 35.66 35.77 1,870,705 +0.11(+0.31%)
Dec 12, 2013 35.83 35.90 35.50 35.66 3,393,474 -0.18(-0.50%)
Dec 11, 2013 36.95 36.95 35.81 35.84 3,123,831 -1.02(-2.77%)
Dec 10, 2013 36.85 37.24 36.78 36.86 2,795,495 -0.01(-0.03%)
Dec 09, 2013 36.56 36.91 36.03 36.87 2,193,625 +0.30(+0.82%)
Dec 06, 2013 36.75 36.83 36.34 36.57 2,331,160 +0.08(+0.22%)
Dec 05, 2013 36.25 36.69 36.09 36.49 2,554,178 +0.00(+0.00%)
Dec 04, 2013 35.71 36.69 35.67 36.49 3,310,192 +0.43(+1.19%)
Dec 03, 2013 36.18 36.39 35.80 36.06 2,731,593 -0.28(-0.77%)
Dec 02, 2013 36.95 36.95 36.21 36.34 2,430,606 -0.43(-1.17%)
Nov 29, 2013 37.40 37.48 36.74 36.77 1,482,948 -0.60(-1.61%)
Nov 27, 2013 37.08 37.45 36.90 37.37 1,905,028 +0.31(+0.84%)
Nov 26, 2013 37.70 37.70 37.06 37.06 3,982,726 -0.64(-1.70%)
Nov 25, 2013 38.36 38.40 37.65 37.70 2,972,561 -0.57(-1.49%)
Nov 22, 2013 39.02 39.03 38.06 38.27 3,626,430 -0.65(-1.67%)
Nov 21, 2013 38.83 39.16 38.60 38.92 2,113,597 +0.09(+0.23%)
Nov 20, 2013 39.66 39.75 38.61 38.83 3,797,347 -0.11(-0.28%)
Nov 19, 2013 39.33 39.41 38.79 38.94 3,252,662 -0.77(-1.94%)
Nov 18, 2013 39.80 40.05 39.67 39.71 2,834,440 -0.10(-0.25%)
Nov 15, 2013 39.52 40.02 39.45 39.81 2,504,037 +0.23(+0.58%)
Nov 14, 2013 39.59 40.10 39.56 39.58 2,237,458 +0.29(+0.74%)
Nov 12, 2013 39.47 39.55 39.14 39.29 2,233,595 -0.19(-0.48%)
Nov 11, 2013 39.66 40.07 39.44 39.48 1,756,312 -0.15(-0.38%)
Nov 08, 2013 40.21 40.26 38.67 39.63 3,282,952 -0.82(-2.03%)
Nov 07, 2013 41.08 41.18 40.41 40.45 2,435,842 -0.51(-1.25%)
Nov 06, 2013 40.76 41.33 40.76 40.96 1,843,587 +0.17(+0.42%)
Nov 05, 2013 41.62 41.81 40.67 40.79 2,787,894 -1.09(-2.60%)
Nov 04, 2013 41.83 42.00 41.31 41.88 1,855,859 +0.17(+0.41%)
Nov 01, 2013 41.50 42.00 41.34 41.71 2,241,383 +0.21(+0.51%)
Oct 31, 2013 42.17 42.17 41.22 41.50 2,793,860 -0.81(-1.91%)
Oct 30, 2013 42.22 42.51 41.83 42.31 3,383,603 +0.16(+0.38%)
Oct 29, 2013 43.00 43.28 41.90 42.15 2,695,183 -0.70(-1.63%)
Oct 28, 2013 43.20 43.29 42.39 42.85 1,931,347 -0.20(-0.46%)
Oct 25, 2013 42.52 43.13 42.35 43.05 2,206,352 +0.66(+1.56%)
Oct 24, 2013 42.67 42.70 42.35 42.39 1,989,299 -0.19(-0.45%)
Oct 23, 2013 42.44 42.64 42.18 42.58 2,704,988 +0.06(+0.14%)
Oct 22, 2013 42.51 42.80 42.17 42.52 2,155,294 +0.45(+1.07%)
Oct 21, 2013 42.45 42.54 41.80 42.07 2,074,028 -0.50(-1.17%)
Oct 18, 2013 43.05 43.17 42.32 42.57 5,016,607 -0.27(-0.63%)
Oct 17, 2013 42.04 42.96 41.96 42.84 2,649,419 +0.77(+1.83%)
Oct 16, 2013 41.41 42.24 41.36 42.07 2,604,131 +0.88(+2.14%)
Oct 15, 2013 41.14 41.58 40.93 41.19 2,196,032 -0.26(-0.63%)
Oct 14, 2013 41.28 41.62 40.99 41.45 2,653,160 -0.09(-0.22%)
Oct 11, 2013 40.83 41.55 40.68 41.54 2,217,342 +0.67(+1.64%)
Oct 10, 2013 40.50 40.92 40.36 40.87 2,631,732 +0.66(+1.64%)
Oct 09, 2013 40.16 40.65 40.16 40.21 2,999,469 +0.05(+0.12%)
Oct 08, 2013 39.84 40.62 39.84 40.16 4,348,513 +0.30(+0.75%)
Oct 07, 2013 38.86 40.11 38.76 39.86 3,727,376 +0.81(+2.07%)
Oct 04, 2013 39.69 39.93 38.58 39.05 7,791,408 -0.77(-1.93%)
Oct 03, 2013 41.59 41.63 39.36 39.82 8,955,326 -1.95(-4.67%)
Oct 02, 2013 41.93 41.98 41.18 41.77 2,394,160 -0.14(-0.33%)
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.