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 (%)
Apr 30, 2008 35.87 36.91 35.57 35.70 3,134,853 -1.05(-2.86%)
Apr 29, 2008 37.75 37.75 36.25 36.75 3,747,980 -1.60(-4.17%)
Apr 28, 2008 38.22 38.56 38.13 38.35 1,424,315 +0.00(+0.00%)
Apr 25, 2008 38.52 38.75 37.87 38.35 1,690,578 +0.10(+0.26%)
Apr 24, 2008 37.12 38.38 36.85 38.25 2,086,184 +1.32(+3.57%)
Apr 23, 2008 36.64 37.11 36.35 36.93 1,341,727 +0.38(+1.04%)
Apr 22, 2008 36.60 36.97 36.25 36.55 1,762,803 -0.18(-0.49%)
Apr 21, 2008 36.87 37.16 36.55 36.73 1,762,343 -0.41(-1.10%)
Apr 18, 2008 37.95 38.60 36.77 37.14 2,521,481 -0.63(-1.67%)
Apr 17, 2008 36.97 37.90 36.77 37.77 1,593,636 +0.62(+1.67%)
Apr 16, 2008 36.07 37.16 35.74 37.15 2,644,101 +1.45(+4.06%)
Apr 15, 2008 35.54 36.04 35.19 35.70 2,281,961 +0.32(+0.90%)
Apr 14, 2008 35.50 36.20 35.27 35.38 1,614,352 -0.32(-0.90%)
Apr 11, 2008 35.92 36.10 35.51 35.70 2,542,904 -0.39(-1.08%)
Apr 10, 2008 35.14 36.55 34.90 36.09 2,653,707 +0.85(+2.41%)
Apr 09, 2008 35.74 35.74 35.06 35.24 2,281,221 -0.29(-0.82%)
Apr 08, 2008 35.68 36.10 35.21 35.53 2,560,799 -0.33(-0.92%)
Apr 07, 2008 36.59 36.67 35.58 35.86 3,230,842 -0.31(-0.86%)
Apr 04, 2008 36.20 36.48 35.69 36.17 4,315,140 +0.22(+0.61%)
Apr 03, 2008 34.98 36.08 34.73 35.95 3,492,682 +0.93(+2.66%)
Apr 02, 2008 34.76 35.25 33.95 35.02 3,923,142 +0.45(+1.30%)
Apr 01, 2008 34.01 34.69 33.52 34.57 5,573,341 +0.76(+2.25%)
Mar 31, 2008 32.85 34.00 32.55 33.81 7,506,950 +0.99(+3.02%)
Mar 28, 2008 34.09 34.12 32.53 32.82 11,171,782 -1.23(-3.61%)
Mar 27, 2008 34.42 34.63 33.83 34.05 4,148,370 +0.05(+0.15%)
Mar 26, 2008 32.81 34.44 32.80 34.00 4,195,219 +0.68(+2.04%)
Mar 25, 2008 33.15 33.34 32.65 33.32 4,148,894 +0.21(+0.63%)
Mar 24, 2008 32.95 33.63 32.35 33.11 7,101,542 +1.37(+4.32%)
Mar 21, 2008 30.74 31.77 30.70 31.74 1,825,854 +0.00(+0.00%)
Mar 20, 2008 30.74 31.77 30.70 31.74 1,812,454 +0.91(+2.95%)
Mar 19, 2008 31.41 31.82 30.74 30.83 2,147,143 -0.65(-2.06%)
Mar 18, 2008 30.67 31.52 30.34 31.48 2,690,782 +1.36(+4.52%)
Mar 17, 2008 29.65 30.59 29.32 30.12 2,674,735 +0.20(+0.67%)
Mar 14, 2008 29.41 30.55 28.70 29.92 2,336,972 +0.85(+2.92%)
Mar 13, 2008 28.77 29.34 28.24 29.07 1,839,634 -0.27(-0.92%)
Mar 12, 2008 29.95 30.48 28.94 29.34 1,497,918 -0.31(-1.05%)
Mar 11, 2008 27.91 29.77 27.91 29.65 2,557,507 +1.95(+7.04%)
Mar 10, 2008 27.04 27.91 27.04 27.70 1,831,558 -0.25(-0.89%)
Mar 07, 2008 27.75 28.28 26.80 27.95 1,305,334 +0.32(+1.16%)
Mar 06, 2008 28.90 29.00 27.56 27.63 1,267,053 -1.30(-4.49%)
Mar 05, 2008 29.16 29.61 28.55 28.93 859,400 -0.28(-0.96%)
Mar 04, 2008 29.33 29.54 28.50 29.21 1,691,634 -0.19(-0.65%)
Mar 03, 2008 29.41 29.49 28.77 29.40 1,762,956 +0.22(+0.75%)
Feb 29, 2008 28.96 29.64 28.93 29.18 1,826,967 -0.05(-0.17%)
Feb 28, 2008 28.95 29.46 28.94 29.23 1,267,818 -0.03(-0.10%)
Feb 27, 2008 29.03 29.72 29.03 29.26 1,041,300 -0.24(-0.81%)
Feb 26, 2008 29.48 29.76 28.97 29.50 1,862,684 -0.18(-0.61%)
Feb 25, 2008 29.49 29.80 28.91 29.68 1,500,860 +0.32(+1.09%)
Feb 22, 2008 28.59 29.36 28.15 29.36 1,414,453 +0.80(+2.80%)
Feb 21, 2008 30.00 30.13 28.56 28.56 1,275,534 -1.25(-4.19%)
Feb 20, 2008 28.38 29.82 28.38 29.81 1,379,042 +0.92(+3.18%)
Feb 19, 2008 29.67 30.00 28.85 28.89 1,279,132 -0.75(-2.53%)
Feb 18, 2008 28.50 29.74 28.50 29.64 0 +0.00(+0.00%)
Feb 15, 2008 28.50 29.74 28.50 29.64 1,020,700 +0.68(+2.35%)
Feb 14, 2008 29.80 30.00 28.93 28.96 1,003,752 -0.55(-1.86%)
Feb 13, 2008 29.31 29.64 28.32 29.51 1,438,005 +0.61(+2.11%)
Feb 12, 2008 28.46 29.65 28.05 28.90 1,650,915 -0.44(-1.50%)
Feb 11, 2008 30.00 30.13 29.15 29.34 1,436,756 -0.77(-2.56%)
Feb 08, 2008 29.93 31.00 29.65 30.11 2,712,027 -0.36(-1.18%)
Feb 07, 2008 29.07 30.48 28.85 30.47 1,413,894 +1.31(+4.49%)
Feb 06, 2008 29.55 29.76 28.75 29.16 1,464,807 +0.05(+0.17%)
Feb 05, 2008 30.50 30.50 29.05 29.11 1,791,705 -1.75(-5.67%)
Feb 04, 2008 31.38 31.38 30.50 30.86 2,058,803 -0.74(-2.34%)
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.