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 (%)
Jun 28, 2019 31.79 32.07 31.76 31.98 4,017,500 +0.18(+0.57%)
Jun 27, 2019 31.71 31.91 31.63 31.80 2,038,808 +0.20(+0.63%)
Jun 26, 2019 32.20 32.20 31.28 31.60 3,565,883 -0.63(-1.95%)
Jun 25, 2019 32.87 33.01 32.22 32.23 2,595,055 -0.57(-1.74%)
Jun 24, 2019 32.84 32.97 32.61 32.80 3,792,769 +0.10(+0.31%)
Jun 21, 2019 33.26 33.38 32.50 32.70 7,466,400 -0.59(-1.77%)
Jun 20, 2019 32.57 33.58 32.50 33.29 8,784,008 +0.86(+2.65%)
Jun 19, 2019 32.13 32.53 31.95 32.43 3,268,243 +0.18(+0.56%)
Jun 18, 2019 32.66 32.78 32.00 32.25 2,628,628 -0.21(-0.65%)
Jun 17, 2019 32.21 32.56 32.21 32.46 2,263,374 +0.34(+1.06%)
Jun 14, 2019 32.03 32.50 32.02 32.12 3,003,500 +0.18(+0.56%)
Jun 13, 2019 31.74 31.94 31.63 31.94 2,541,128 +0.34(+1.08%)
Jun 12, 2019 31.61 31.89 31.50 31.60 1,639,205 +0.07(+0.22%)
Jun 11, 2019 31.47 31.57 31.13 31.53 2,262,559 +0.09(+0.29%)
Jun 10, 2019 31.70 31.75 31.28 31.44 1,716,426 -0.29(-0.91%)
Jun 07, 2019 32.00 32.16 31.73 31.73 2,847,000 -0.11(-0.35%)
Jun 06, 2019 31.66 31.92 31.54 31.84 2,527,757 +0.31(+0.98%)
Jun 05, 2019 31.17 31.62 31.02 31.53 5,162,249 +0.56(+1.81%)
Jun 04, 2019 30.83 31.56 30.73 30.97 3,723,470 -0.84(-2.64%)
Jun 03, 2019 31.80 31.97 31.50 31.81 3,238,257 +0.10(+0.32%)
May 31, 2019 31.40 31.91 31.29 31.71 4,579,400 +0.31(+0.99%)
May 30, 2019 31.27 31.50 31.14 31.40 2,491,658 +0.21(+0.67%)
May 29, 2019 31.47 31.47 30.98 31.19 3,205,748 -0.21(-0.67%)
May 28, 2019 31.98 32.06 31.32 31.40 5,222,094 -0.43(-1.35%)
May 24, 2019 31.75 32.17 31.75 31.83 4,216,200 +0.04(+0.13%)
May 23, 2019 31.30 31.83 31.28 31.79 2,817,620 +0.46(+1.47%)
May 22, 2019 31.28 31.38 31.12 31.33 1,810,046 +0.08(+0.26%)
May 21, 2019 31.06 31.29 30.99 31.25 2,693,427 +0.23(+0.74%)
May 20, 2019 31.63 31.74 30.86 31.02 1,799,684 -0.59(-1.87%)
May 17, 2019 31.47 31.73 31.37 31.61 2,771,600 +0.06(+0.19%)
May 16, 2019 31.14 31.68 31.10 31.55 2,658,126 +0.36(+1.15%)
May 15, 2019 31.01 31.33 30.82 31.19 1,774,339 +0.31(+1.00%)
May 14, 2019 30.90 31.13 30.79 30.88 2,092,556 -0.07(-0.23%)
May 13, 2019 30.15 30.96 30.15 30.95 4,278,554 +0.62(+2.04%)
May 10, 2019 30.01 30.44 29.96 30.33 2,442,400 +0.33(+1.10%)
May 09, 2019 29.78 30.04 29.50 30.00 2,742,339 +0.31(+1.04%)
May 08, 2019 29.80 30.16 29.66 29.69 2,359,832 -0.11(-0.37%)
May 07, 2019 30.17 30.28 29.51 29.80 3,115,640 -0.48(-1.59%)
May 06, 2019 30.55 30.66 30.10 30.28 2,270,253 -0.41(-1.34%)
May 03, 2019 30.38 30.74 30.14 30.69 2,671,900 +0.15(+0.49%)
May 02, 2019 29.80 30.88 29.80 30.54 3,890,733 +0.61(+2.04%)
May 01, 2019 29.77 30.37 29.60 29.93 2,212,097 +0.15(+0.50%)
Apr 30, 2019 29.57 30.00 29.41 29.78 3,588,243 +0.23(+0.78%)
Apr 29, 2019 30.12 30.19 29.52 29.55 2,796,575 -0.70(-2.31%)
Apr 26, 2019 29.99 30.29 29.91 30.25 3,125,100 +0.33(+1.10%)
Apr 25, 2019 29.69 29.99 29.53 29.92 3,034,381 +0.12(+0.40%)
Apr 24, 2019 29.68 29.96 29.54 29.80 1,861,823 +0.23(+0.78%)
Apr 23, 2019 29.41 29.75 29.26 29.57 2,635,570 +0.30(+1.02%)
Apr 22, 2019 29.69 29.71 28.86 29.27 3,605,579 -0.56(-1.88%)
Apr 18, 2019 29.15 29.85 29.02 29.83 3,567,000 +0.68(+2.33%)
Apr 17, 2019 29.89 30.02 29.03 29.15 3,384,273 -0.68(-2.28%)
Apr 16, 2019 30.88 30.95 29.64 29.83 2,866,841 -0.98(-3.18%)
Apr 15, 2019 30.87 30.95 30.65 30.81 1,906,551 -0.05(-0.16%)
Apr 12, 2019 30.81 30.89 30.38 30.86 2,902,400 -0.01(-0.03%)
Apr 11, 2019 30.94 31.11 30.69 30.87 2,422,015 -0.10(-0.32%)
Apr 10, 2019 30.91 30.99 30.80 30.97 2,634,472 +0.18(+0.58%)
Apr 09, 2019 30.90 30.91 30.70 30.79 2,260,820 -0.13(-0.42%)
Apr 08, 2019 31.22 31.24 30.87 30.92 2,797,793 -0.29(-0.93%)
Apr 05, 2019 31.01 31.25 30.90 31.21 2,566,600 +0.16(+0.52%)
Apr 04, 2019 31.24 31.29 30.86 31.05 2,610,427 -0.18(-0.58%)
Apr 03, 2019 31.20 31.38 30.94 31.23 3,704,218 -0.02(-0.06%)
Apr 02, 2019 31.21 31.29 30.80 31.25 3,308,463 +0.07(+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.