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 (%)
Dec 29, 2006 36.40 37.00 36.30 36.82 739,200 +0.52(+1.43%)
Dec 28, 2006 36.20 36.49 36.01 36.30 787,500 +0.15(+0.41%)
Dec 27, 2006 35.95 36.19 35.90 36.15 979,800 +0.40(+1.12%)
Dec 26, 2006 35.70 36.04 35.68 35.75 633,000 +0.05(+0.14%)
Dec 22, 2006 36.00 36.05 35.61 35.70 900,100 -0.28(-0.78%)
Dec 21, 2006 36.21 36.50 35.97 35.98 1,231,100 -0.30(-0.83%)
Dec 20, 2006 36.00 36.53 36.00 36.28 2,026,000 +0.52(+1.45%)
Dec 19, 2006 35.72 35.91 35.28 35.76 1,061,300 +0.01(+0.03%)
Dec 18, 2006 35.92 36.33 35.67 35.75 968,300 -0.32(-0.89%)
Dec 15, 2006 36.10 36.24 35.76 36.07 1,726,800 +0.08(+0.22%)
Dec 14, 2006 35.82 36.24 35.82 35.99 2,134,900 -0.01(-0.03%)
Dec 13, 2006 36.17 36.20 35.60 36.00 1,506,400 +0.01(+0.03%)
Dec 12, 2006 36.12 36.43 35.89 35.99 1,170,900 -0.33(-0.91%)
Dec 11, 2006 36.16 36.34 36.06 36.32 931,300 +0.15(+0.41%)
Dec 08, 2006 36.10 36.45 36.02 36.17 1,395,900 -0.17(-0.47%)
Dec 07, 2006 36.00 36.71 35.95 36.34 1,229,700 -0.13(-0.36%)
Dec 06, 2006 36.25 36.90 36.12 36.47 1,821,500 -0.41(-1.11%)
Dec 05, 2006 36.45 37.06 36.38 36.88 1,426,600 +0.29(+0.79%)
Dec 04, 2006 36.00 36.89 35.94 36.59 1,018,900 +0.17(+0.47%)
Dec 01, 2006 36.51 37.84 36.05 36.42 1,286,500 +0.15(+0.41%)
Nov 30, 2006 35.68 36.37 35.41 36.27 3,491,800 +0.77(+2.17%)
Nov 29, 2006 34.80 35.51 34.80 35.50 1,779,200 +0.95(+2.75%)
Nov 28, 2006 34.30 35.52 34.24 34.55 1,671,300 -0.10(-0.29%)
Nov 27, 2006 34.86 35.17 34.44 34.65 2,487,900 -0.29(-0.83%)
Nov 24, 2006 34.55 35.00 34.52 34.94 578,500 +0.31(+0.90%)
Nov 22, 2006 34.20 34.63 34.04 34.63 1,961,800 +0.59(+1.73%)
Nov 21, 2006 33.45 34.04 33.25 34.04 1,881,100 +0.44(+1.31%)
Nov 20, 2006 32.80 33.70 32.76 33.60 2,058,500 +0.93(+2.85%)
Nov 17, 2006 32.46 32.67 32.32 32.67 1,659,100 +0.15(+0.46%)
Nov 16, 2006 32.31 32.57 32.31 32.52 1,213,400 +0.22(+0.68%)
Nov 15, 2006 32.30 32.48 32.17 32.30 1,595,300 -0.05(-0.15%)
Nov 14, 2006 32.27 32.35 32.03 32.35 1,272,600 +0.18(+0.56%)
Nov 13, 2006 31.76 32.30 31.76 32.17 1,857,300 +0.17(+0.53%)
Nov 10, 2006 32.00 32.15 31.68 32.00 1,289,300 -0.25(-0.78%)
Nov 09, 2006 31.77 32.38 31.75 32.25 2,063,600 +0.35(+1.10%)
Nov 08, 2006 31.83 32.20 31.56 31.90 2,402,100 +0.00(+0.00%)
Nov 07, 2006 30.30 31.90 30.02 31.90 11,838,700 +1.80(+5.98%)
Nov 06, 2006 30.23 30.62 29.77 30.10 1,947,900 -0.26(-0.86%)
Nov 03, 2006 30.46 30.69 30.20 30.36 1,425,200 -0.23(-0.75%)
Nov 02, 2006 30.54 31.00 30.35 30.59 1,581,800 -0.07(-0.23%)
Nov 01, 2006 30.75 31.08 30.59 30.66 1,010,900 -0.74(-2.36%)
Oct 31, 2006 31.24 31.47 31.12 31.40 924,300 +0.22(+0.71%)
Oct 30, 2006 31.00 31.34 30.81 31.18 938,700 -0.31(-0.98%)
Oct 27, 2006 31.61 31.67 31.27 31.49 750,700 -0.25(-0.79%)
Oct 26, 2006 31.38 31.75 31.37 31.74 724,100 +0.23(+0.73%)
Oct 25, 2006 31.35 31.75 31.35 31.51 617,500 -0.04(-0.13%)
Oct 24, 2006 31.45 31.70 31.44 31.55 887,000 -0.14(-0.44%)
Oct 23, 2006 31.30 31.80 31.27 31.69 1,003,300 +0.14(+0.44%)
Oct 20, 2006 31.30 31.75 31.07 31.55 1,097,700 -0.20(-0.63%)
Oct 19, 2006 30.60 32.08 30.38 31.75 3,485,600 -0.87(-2.67%)
Oct 18, 2006 32.45 32.62 32.32 32.62 354,000 +0.08(+0.25%)
Oct 17, 2006 32.48 32.67 32.34 32.54 376,300 -0.19(-0.58%)
Oct 16, 2006 32.53 32.78 32.40 32.73 397,900 +0.20(+0.61%)
Oct 13, 2006 32.57 32.66 32.40 32.53 454,100 -0.01(-0.03%)
Oct 12, 2006 32.30 32.59 32.25 32.54 343,700 +0.25(+0.77%)
Oct 11, 2006 32.27 32.54 32.00 32.29 564,700 +0.01(+0.03%)
Oct 10, 2006 32.76 32.99 31.88 32.28 823,700 -0.37(-1.13%)
Oct 09, 2006 31.70 32.79 31.46 32.65 2,052,400 +1.01(+3.19%)
Oct 06, 2006 31.88 32.01 31.64 31.64 757,600 -0.28(-0.88%)
Oct 05, 2006 31.31 31.92 31.24 31.92 688,600 +0.51(+1.62%)
Oct 04, 2006 31.02 31.41 30.99 31.41 568,000 +0.37(+1.19%)
Oct 03, 2006 30.95 31.25 30.90 31.04 1,087,500 +0.03(+0.10%)
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.