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 (%)
Mar 29, 2019 31.72 31.75 31.21 31.30 3,872,200 -0.39(-1.23%)
Mar 28, 2019 31.66 31.70 31.45 31.69 4,180,484 +0.18(+0.57%)
Mar 27, 2019 31.84 31.92 31.41 31.51 2,182,266 -0.34(-1.07%)
Mar 26, 2019 31.74 31.90 31.67 31.85 2,794,121 +0.16(+0.50%)
Mar 25, 2019 31.68 32.05 31.44 31.69 3,261,834 +0.04(+0.13%)
Mar 22, 2019 31.74 32.23 31.59 31.65 3,752,100 +0.00(+0.00%)
Mar 21, 2019 30.65 31.76 30.57 31.65 5,269,777 +0.97(+3.16%)
Mar 20, 2019 30.34 30.91 30.13 30.68 3,589,171 +0.37(+1.22%)
Mar 19, 2019 30.44 30.52 30.21 30.31 3,828,225 -0.16(-0.53%)
Mar 18, 2019 31.10 31.16 30.27 30.47 3,347,118 -0.66(-2.12%)
Mar 15, 2019 31.34 31.42 31.05 31.13 4,944,200 -0.17(-0.54%)
Mar 14, 2019 31.29 31.36 31.12 31.30 2,130,182 +0.07(+0.22%)
Mar 13, 2019 31.19 31.33 31.16 31.23 2,204,359 +0.13(+0.42%)
Mar 12, 2019 31.02 31.21 30.94 31.10 3,071,605 +0.16(+0.52%)
Mar 11, 2019 30.45 30.94 30.39 30.94 3,516,576 +0.57(+1.88%)
Mar 08, 2019 30.51 30.98 30.30 30.37 3,806,600 -0.03(-0.10%)
Mar 07, 2019 30.58 30.89 30.30 30.40 3,349,166 -0.05(-0.16%)
Mar 06, 2019 30.79 30.88 30.41 30.45 3,080,176 -0.28(-0.91%)
Mar 05, 2019 30.59 31.00 30.59 30.73 2,142,640 +0.13(+0.42%)
Mar 04, 2019 30.56 30.70 30.09 30.60 3,174,994 +0.08(+0.26%)
Mar 01, 2019 30.81 30.90 30.01 30.52 5,085,000 -0.25(-0.81%)
Feb 28, 2019 30.78 31.30 30.67 30.77 5,534,498 -0.01(-0.03%)
Feb 27, 2019 30.71 30.88 30.29 30.78 3,018,390 -0.14(-0.45%)
Feb 26, 2019 31.07 31.23 30.73 30.92 2,879,438 +0.12(+0.39%)
Feb 25, 2019 31.27 31.50 30.64 30.80 3,293,498 -0.45(-1.44%)
Feb 22, 2019 31.07 31.42 30.96 31.25 2,594,500 +0.24(+0.77%)
Feb 21, 2019 30.62 31.04 30.55 31.01 3,075,932 +0.18(+0.58%)
Feb 20, 2019 30.82 30.92 30.33 30.83 4,058,839 -0.13(-0.42%)
Feb 19, 2019 30.85 31.03 30.81 30.96 3,659,470 +0.12(+0.39%)
Feb 15, 2019 30.92 30.99 30.76 30.84 4,044,800 -0.10(-0.32%)
Feb 14, 2019 30.74 31.88 30.74 30.94 4,378,356 +0.19(+0.62%)
Feb 13, 2019 30.23 30.77 30.00 30.75 3,625,570 +0.36(+1.18%)
Feb 12, 2019 31.15 31.15 30.30 30.39 3,380,945 -0.70(-2.25%)
Feb 11, 2019 31.24 31.30 31.03 31.09 1,613,394 -0.15(-0.48%)
Feb 08, 2019 31.21 31.31 30.94 31.24 2,287,900 -0.13(-0.41%)
Feb 07, 2019 31.08 31.43 30.90 31.37 2,559,473 +0.28(+0.90%)
Feb 06, 2019 31.33 31.43 30.84 31.09 2,611,631 -0.24(-0.77%)
Feb 05, 2019 31.18 31.35 30.96 31.33 1,925,869 +0.11(+0.35%)
Feb 04, 2019 30.97 31.23 30.74 31.22 2,026,340 +0.03(+0.10%)
Feb 01, 2019 31.58 31.65 30.63 31.19 2,830,400 -0.35(-1.11%)
Jan 31, 2019 30.88 31.55 30.52 31.54 6,555,477 +0.63(+2.04%)
Jan 30, 2019 30.64 30.99 30.61 30.91 2,534,783 +0.15(+0.49%)
Jan 29, 2019 30.54 30.81 30.50 30.76 2,533,817 +0.13(+0.42%)
Jan 28, 2019 30.29 30.63 30.29 30.63 2,130,931 +0.26(+0.86%)
Jan 25, 2019 29.80 30.38 29.80 30.37 2,506,100 +0.55(+1.84%)
Jan 24, 2019 29.81 29.95 29.59 29.82 2,441,534 -0.07(-0.23%)
Jan 23, 2019 29.89 29.97 29.69 29.89 2,940,864 -0.01(-0.03%)
Jan 22, 2019 29.90 30.08 29.63 29.90 2,291,960 +0.02(+0.07%)
Jan 18, 2019 29.80 29.97 29.60 29.88 3,500,000 +0.07(+0.23%)
Jan 17, 2019 29.65 29.95 29.57 29.81 3,978,333 +0.12(+0.40%)
Jan 16, 2019 29.33 29.86 29.30 29.69 3,562,285 +0.22(+0.75%)
Jan 15, 2019 29.03 29.53 28.98 29.47 2,933,770 +0.50(+1.73%)
Jan 14, 2019 28.94 29.05 28.76 28.97 1,845,173 -0.04(-0.14%)
Jan 11, 2019 28.86 29.07 28.76 29.01 2,240,900 +0.14(+0.48%)
Jan 10, 2019 28.46 28.94 28.23 28.87 2,827,775 +0.36(+1.26%)
Jan 09, 2019 28.84 28.90 28.24 28.51 2,592,735 -0.10(-0.35%)
Jan 08, 2019 28.36 28.74 28.22 28.61 2,757,352 +0.31(+1.10%)
Jan 07, 2019 28.19 28.51 27.98 28.30 3,055,858 +0.33(+1.18%)
Jan 04, 2019 27.99 28.43 27.85 27.97 3,769,100 +0.02(+0.07%)
Jan 03, 2019 26.96 28.07 26.94 27.95 6,875,469 +0.97(+3.60%)
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.