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 30, 2019 34.85 34.92 34.63 34.71 2,668,900 -0.04(-0.12%)
Aug 29, 2019 34.79 34.82 34.49 34.75 2,478,292 +0.12(+0.35%)
Aug 28, 2019 34.67 34.80 34.48 34.63 1,821,480 +0.04(+0.12%)
Aug 27, 2019 34.67 35.16 34.59 34.59 3,040,878 +0.14(+0.41%)
Aug 26, 2019 34.33 34.57 34.07 34.45 2,833,669 +0.30(+0.88%)
Aug 23, 2019 34.53 34.92 34.04 34.15 2,481,200 -0.38(-1.10%)
Aug 22, 2019 34.32 34.58 34.06 34.53 1,585,752 +0.28(+0.82%)
Aug 21, 2019 33.99 34.34 33.72 34.25 1,911,905 +0.26(+0.76%)
Aug 20, 2019 34.72 34.75 33.98 33.99 2,749,550 -0.64(-1.85%)
Aug 19, 2019 34.45 34.69 34.23 34.63 1,777,517 +0.15(+0.44%)
Aug 16, 2019 34.39 34.66 34.24 34.48 2,441,000 +0.18(+0.52%)
Aug 15, 2019 33.53 34.38 33.46 34.30 3,092,990 +0.81(+2.42%)
Aug 14, 2019 33.71 33.85 33.41 33.49 2,660,550 -0.13(-0.39%)
Aug 13, 2019 33.78 33.80 33.27 33.62 3,254,498 -0.10(-0.30%)
Aug 12, 2019 34.06 34.29 33.62 33.72 3,034,036 -0.38(-1.11%)
Aug 09, 2019 34.16 34.30 33.71 34.10 2,589,300 -0.11(-0.32%)
Aug 08, 2019 33.65 34.21 33.34 34.21 2,822,286 +0.50(+1.48%)
Aug 07, 2019 32.75 34.00 32.46 33.71 3,254,322 +0.93(+2.84%)
Aug 06, 2019 32.41 33.06 32.01 32.78 2,765,275 +0.33(+1.02%)
Aug 05, 2019 32.89 32.96 31.85 32.45 3,597,834 -0.44(-1.34%)
Aug 02, 2019 32.42 33.14 32.36 32.89 3,858,500 +0.14(+0.43%)
Aug 01, 2019 31.85 32.85 31.76 32.75 4,019,298 +0.82(+2.57%)
Jul 31, 2019 32.15 32.42 31.75 31.93 3,331,261 -0.32(-0.99%)
Jul 30, 2019 32.04 32.40 32.03 32.25 2,136,803 +0.17(+0.53%)
Jul 29, 2019 32.22 32.43 31.95 32.08 1,631,781 +0.00(+0.00%)
Jul 26, 2019 31.94 32.16 31.65 32.08 1,733,800 +0.29(+0.91%)
Jul 25, 2019 31.92 31.95 31.54 31.79 2,354,055 -0.16(-0.50%)
Jul 24, 2019 32.19 32.20 31.65 31.95 2,386,296 -0.21(-0.65%)
Jul 23, 2019 31.67 32.18 31.52 32.16 1,358,939 +0.53(+1.68%)
Jul 22, 2019 31.80 31.91 31.60 31.63 1,422,668 -0.11(-0.35%)
Jul 19, 2019 32.66 32.69 31.63 31.74 1,859,700 -0.90(-2.76%)
Jul 18, 2019 32.44 32.84 32.44 32.64 2,041,451 +0.09(+0.28%)
Jul 17, 2019 32.32 32.61 32.23 32.55 1,731,663 +0.28(+0.87%)
Jul 16, 2019 32.09 32.34 31.94 32.27 1,205,778 -0.04(-0.12%)
Jul 15, 2019 32.63 32.81 32.24 32.31 1,971,967 -0.26(-0.80%)
Jul 12, 2019 32.68 32.68 32.29 32.57 1,914,200 -0.06(-0.18%)
Jul 11, 2019 33.28 33.28 32.38 32.63 2,797,201 -0.64(-1.92%)
Jul 10, 2019 33.30 33.36 32.94 33.27 1,729,425 +0.16(+0.48%)
Jul 09, 2019 33.00 33.18 32.83 33.11 1,955,587 +0.04(+0.12%)
Jul 08, 2019 32.68 33.08 32.65 33.07 2,014,456 +0.39(+1.19%)
Jul 05, 2019 32.73 32.80 31.97 32.68 1,747,200 -0.27(-0.82%)
Jul 03, 2019 32.69 33.01 32.64 32.95 1,121,600 +0.39(+1.20%)
Jul 02, 2019 31.70 32.60 31.70 32.56 4,540,890 +0.99(+3.14%)
Jul 01, 2019 32.16 32.16 31.08 31.57 3,514,208 -0.41(-1.28%)
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%)
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.