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 (%)
Aug 29, 2008 36.09 36.83 35.94 36.22 2,571,170 -0.24(-0.66%)
Aug 28, 2008 35.95 36.64 35.76 36.46 3,286,247 +1.15(+3.26%)
Aug 27, 2008 34.73 35.33 34.43 35.31 1,398,841 +0.46(+1.32%)
Aug 26, 2008 34.09 34.85 33.91 34.85 1,669,285 +0.76(+2.23%)
Aug 25, 2008 35.09 35.32 34.01 34.09 2,400,835 -1.37(-3.86%)
Aug 22, 2008 34.67 35.76 34.37 35.46 2,243,366 +1.23(+3.59%)
Aug 21, 2008 33.98 34.71 33.98 34.23 2,176,081 -0.64(-1.84%)
Aug 20, 2008 34.71 35.09 34.15 34.87 2,295,311 +0.40(+1.16%)
Aug 19, 2008 34.64 34.83 33.96 34.47 2,526,909 -0.72(-2.05%)
Aug 18, 2008 35.89 36.00 34.73 35.19 2,587,678 -0.17(-0.48%)
Aug 15, 2008 35.62 36.18 35.04 35.36 0 -0.17(-0.48%)
Aug 14, 2008 34.00 35.59 34.00 35.53 2,183,412 +0.74(+2.13%)
Aug 13, 2008 34.69 35.19 34.34 34.79 2,949,763 -0.17(-0.49%)
Aug 12, 2008 36.22 36.29 34.55 34.96 4,089,503 -1.80(-4.90%)
Aug 11, 2008 35.72 36.93 35.54 36.76 9,839,022 +0.72(+2.00%)
Aug 08, 2008 34.31 36.21 34.04 36.04 3,806,071 +1.90(+5.57%)
Aug 07, 2008 33.93 34.65 33.89 34.14 4,080,373 -0.43(-1.24%)
Aug 06, 2008 33.59 34.75 33.25 34.57 13,955,885 -2.25(-6.11%)
Aug 05, 2008 36.17 37.17 35.88 36.82 3,153,191 +1.16(+3.25%)
Aug 04, 2008 36.69 36.69 35.48 35.66 2,171,045 -0.27(-0.75%)
Aug 01, 2008 36.35 36.35 34.98 35.93 1,815,517 -0.14(-0.39%)
Jul 31, 2008 35.39 36.58 35.15 36.07 1,966,589 +0.15(+0.42%)
Jul 30, 2008 36.25 36.54 34.77 35.92 2,800,095 +0.31(+0.87%)
Jul 29, 2008 35.61 35.91 33.44 35.61 3,744,750 +1.72(+5.08%)
Jul 28, 2008 34.30 35.06 33.73 33.89 2,328,242 -0.65(-1.88%)
Jul 25, 2008 34.12 34.97 33.64 34.54 2,096,578 +0.79(+2.34%)
Jul 24, 2008 36.12 36.38 33.31 33.75 2,827,742 -2.43(-6.72%)
Jul 23, 2008 35.76 36.59 35.15 36.18 2,797,416 +0.39(+1.09%)
Jul 22, 2008 34.73 35.97 34.29 35.79 2,604,027 +0.71(+2.02%)
Jul 21, 2008 34.93 35.52 34.59 35.08 1,769,213 -0.11(-0.31%)
Jul 18, 2008 34.86 35.40 34.55 35.19 2,888,773 +0.29(+0.83%)
Jul 17, 2008 34.26 35.06 33.37 34.90 4,374,391 +0.95(+2.80%)
Jul 16, 2008 31.53 34.16 31.04 33.95 4,356,501 +2.50(+7.95%)
Jul 15, 2008 30.81 32.64 30.36 31.45 2,980,375 +0.31(+1.00%)
Jul 14, 2008 32.56 32.83 31.00 31.14 2,741,567 -0.96(-2.99%)
Jul 11, 2008 31.30 33.15 30.61 32.10 2,715,534 +0.73(+2.33%)
Jul 10, 2008 30.28 31.89 30.28 31.37 2,563,421 +0.88(+2.89%)
Jul 09, 2008 32.80 32.98 30.12 30.49 3,406,596 -2.31(-7.04%)
Jul 08, 2008 31.12 33.45 30.90 32.80 4,306,940 +1.81(+5.84%)
Jul 07, 2008 31.74 31.94 30.80 30.99 1,983,314 -0.50(-1.59%)
Jul 04, 2008 32.01 32.21 31.36 31.49 1,058,068 +0.00(+0.00%)
Jul 03, 2008 32.01 32.21 31.36 31.49 1,058,068 -0.31(-0.97%)
Jul 02, 2008 31.98 32.48 31.65 31.80 2,070,842 -0.12(-0.38%)
Jul 01, 2008 31.55 32.03 31.25 31.92 3,004,596 +0.11(+0.35%)
Jun 30, 2008 31.28 32.38 31.14 31.81 1,942,590 +0.29(+0.92%)
Jun 27, 2008 31.87 32.27 31.41 31.52 2,410,522 -0.25(-0.79%)
Jun 26, 2008 32.40 32.97 31.71 31.77 2,299,810 -0.91(-2.78%)
Jun 25, 2008 32.55 33.55 32.31 32.68 2,036,936 +0.45(+1.40%)
Jun 24, 2008 32.00 32.76 31.76 32.23 2,106,717 +0.10(+0.31%)
Jun 23, 2008 32.80 33.23 32.05 32.13 1,768,104 -0.59(-1.80%)
Jun 20, 2008 33.46 33.53 32.43 32.72 2,869,073 -0.70(-2.09%)
Jun 19, 2008 32.62 33.56 32.31 33.42 1,626,996 +0.93(+2.86%)
Jun 18, 2008 32.64 33.04 32.20 32.49 1,558,329 -0.57(-1.72%)
Jun 17, 2008 34.80 34.80 33.03 33.06 1,565,157 -1.43(-4.15%)
Jun 16, 2008 34.00 34.64 33.63 34.49 1,470,262 +0.13(+0.38%)
Jun 13, 2008 33.80 34.36 33.21 34.36 952,644 +0.88(+2.63%)
Jun 12, 2008 32.90 33.87 32.90 33.48 1,335,891 +0.65(+1.98%)
Jun 11, 2008 33.30 33.54 32.79 32.83 1,422,140 -0.60(-1.79%)
Jun 10, 2008 33.09 33.72 32.39 33.43 1,674,952 +0.42(+1.27%)
Jun 09, 2008 33.96 34.25 32.94 33.01 1,327,364 -0.75(-2.22%)
Jun 06, 2008 34.29 34.93 33.61 33.76 1,799,688 -1.39(-3.95%)
Jun 05, 2008 34.30 35.23 34.03 35.15 1,242,248 +1.00(+2.93%)
Jun 04, 2008 34.00 34.51 33.83 34.15 1,828,218 -0.08(-0.23%)
Jun 03, 2008 34.36 34.53 33.67 34.23 2,011,111 +0.23(+0.68%)
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.