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 (%)
Jul 31, 2003 21.98 22.08 21.52 21.91 214,700 -0.69(-3.03%)
Jul 30, 2003 22.15 22.60 22.12 22.60 284,200 +0.53(+2.38%)
Jul 29, 2003 21.77 22.08 21.77 22.07 106,800 +0.26(+1.19%)
Jul 28, 2003 21.75 21.93 21.73 21.82 140,000 +0.02(+0.07%)
Jul 25, 2003 21.52 21.80 21.35 21.80 241,600 +0.07(+0.35%)
Jul 24, 2003 21.75 21.75 21.51 21.73 235,400 -0.26(-1.21%)
Jul 23, 2003 21.75 22.06 21.75 21.99 117,900 +0.24(+1.10%)
Jul 22, 2003 22.05 22.07 21.66 21.75 145,600 -0.20(-0.91%)
Jul 21, 2003 22.00 22.12 21.88 21.95 136,200 -0.15(-0.68%)
Jul 18, 2003 21.84 22.11 21.51 22.10 213,300 +0.23(+1.03%)
Jul 17, 2003 22.22 22.23 21.84 21.88 193,400 -0.39(-1.77%)
Jul 16, 2003 22.00 22.27 21.96 22.27 305,600 +0.42(+1.92%)
Jul 15, 2003 21.90 21.98 21.84 21.85 161,600 -0.11(-0.50%)
Jul 14, 2003 21.98 22.00 21.80 21.96 193,000 +0.11(+0.50%)
Jul 11, 2003 21.67 21.86 21.63 21.85 150,900 +0.18(+0.81%)
Jul 10, 2003 21.68 21.70 21.52 21.68 229,500 -0.12(-0.57%)
Jul 09, 2003 21.65 21.84 21.57 21.80 242,300 +0.09(+0.39%)
Jul 08, 2003 21.96 21.96 21.50 21.71 374,200 -0.25(-1.12%)
Jul 07, 2003 21.75 22.12 21.72 21.96 371,900 +0.21(+0.97%)
Jul 03, 2003 21.50 21.75 21.38 21.75 150,300 +0.25(+1.16%)
Jul 02, 2003 21.13 21.50 21.13 21.50 141,900 +0.30(+1.44%)
Jul 01, 2003 21.12 21.20 20.89 21.20 134,200 +0.02(+0.09%)
Jun 30, 2003 20.96 21.18 20.91 21.18 283,300 +0.21(+1.00%)
Jun 27, 2003 21.00 21.05 20.90 20.96 227,800 -0.01(-0.05%)
Jun 26, 2003 20.50 20.98 20.50 20.98 183,700 +0.21(+1.04%)
Jun 25, 2003 20.45 20.76 20.43 20.76 402,000 -0.01(-0.07%)
Jun 24, 2003 20.45 20.80 20.43 20.77 186,700 +0.32(+1.59%)
Jun 23, 2003 20.50 20.50 20.18 20.45 284,900 -0.40(-1.92%)
Jun 20, 2003 20.98 20.99 20.75 20.85 318,600 -0.02(-0.12%)
Jun 19, 2003 20.88 21.03 20.85 20.88 198,400 +0.07(+0.36%)
Jun 18, 2003 20.75 20.90 20.63 20.80 304,200 -0.06(-0.29%)
Jun 17, 2003 21.07 21.15 20.81 20.86 274,500 -0.23(-1.07%)
Jun 16, 2003 20.90 21.12 20.90 21.09 180,700 +0.21(+1.01%)
Jun 13, 2003 21.15 21.16 20.80 20.88 203,500 -0.30(-1.42%)
Jun 12, 2003 21.30 21.36 21.12 21.18 202,100 -0.00(-0.02%)
Jun 11, 2003 20.89 21.20 20.80 21.18 270,200 +0.36(+1.70%)
Jun 10, 2003 20.57 21.00 20.55 20.82 215,800 +0.34(+1.68%)
Jun 09, 2003 20.52 20.55 20.31 20.48 414,500 -0.05(-0.24%)
Jun 06, 2003 20.52 20.66 20.40 20.53 180,100 +0.20(+0.96%)
Jun 05, 2003 20.30 20.41 20.25 20.34 267,800 +0.06(+0.30%)
Jun 04, 2003 19.95 20.37 19.95 20.27 222,100 +0.34(+1.71%)
Jun 03, 2003 19.80 19.99 19.75 19.93 159,400 +0.11(+0.55%)
Jun 02, 2003 19.77 19.92 19.66 19.82 193,000 +0.22(+1.12%)
May 30, 2003 18.98 19.61 18.98 19.61 299,300 +0.58(+3.05%)
May 29, 2003 19.70 19.73 18.98 19.02 360,500 -0.76(-3.84%)
May 28, 2003 19.99 19.99 19.78 19.79 175,800 -0.16(-0.80%)
May 27, 2003 20.07 20.09 19.70 19.95 230,000 -0.08(-0.40%)
May 23, 2003 20.19 20.19 19.96 20.02 224,300 -0.08(-0.37%)
May 22, 2003 19.94 20.11 19.75 20.10 284,100 +0.36(+1.82%)
May 21, 2003 19.55 19.75 19.45 19.74 216,900 +0.26(+1.33%)
May 20, 2003 19.50 19.65 19.40 19.48 253,400 -0.01(-0.05%)
May 19, 2003 19.55 19.66 19.42 19.49 273,900 -0.06(-0.31%)
May 16, 2003 19.23 19.55 19.16 19.55 317,100 +0.22(+1.14%)
May 15, 2003 19.40 19.41 19.16 19.33 200,200 +0.08(+0.42%)
May 14, 2003 19.32 19.35 19.14 19.25 184,100 +0.02(+0.13%)
May 13, 2003 19.35 19.43 19.18 19.23 173,500 -0.10(-0.54%)
May 12, 2003 19.25 19.40 19.20 19.33 175,900 +0.08(+0.42%)
May 09, 2003 19.12 19.25 19.02 19.25 184,100 +0.15(+0.79%)
May 08, 2003 19.02 19.11 18.98 19.10 243,000 -0.04(-0.21%)
May 07, 2003 19.26 19.27 19.12 19.14 174,800 -0.11(-0.60%)
May 06, 2003 19.12 19.29 19.07 19.25 295,300 +0.13(+0.68%)
May 05, 2003 18.82 19.12 18.82 19.12 3,829,800 +0.32(+1.73%)
May 02, 2003 18.65 18.82 18.55 18.80 442,200 +0.30(+1.62%)
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.