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 (%)
Nov 04, 2019 35.78 35.78 0 +0.00(+0.00%)
Nov 01, 2019 37.33 37.46 36.26 36.71 3,895,600 -0.91(-2.42%)
Oct 31, 2019 37.02 37.85 36.50 37.62 5,195,668 +0.73(+1.98%)
Oct 30, 2019 36.52 36.98 36.47 36.89 4,033,161 +0.49(+1.35%)
Oct 29, 2019 36.15 36.79 36.15 36.40 2,906,642 +0.25(+0.69%)
Oct 28, 2019 36.05 36.37 35.19 36.15 4,201,676 -0.15(-0.41%)
Oct 25, 2019 37.35 37.39 36.09 36.30 3,833,800 -1.29(-3.43%)
Oct 24, 2019 37.90 37.93 37.40 37.59 2,573,106 -0.34(-0.90%)
Oct 23, 2019 37.56 37.93 37.38 37.93 2,887,443 +0.41(+1.09%)
Oct 22, 2019 37.69 37.87 37.27 37.52 2,354,869 -0.05(-0.13%)
Oct 21, 2019 37.33 37.59 37.14 37.57 1,830,442 +0.18(+0.48%)
Oct 18, 2019 36.97 37.52 36.90 37.39 2,174,000 +0.39(+1.05%)
Oct 17, 2019 36.84 37.04 36.71 37.00 1,685,636 +0.16(+0.43%)
Oct 16, 2019 36.66 36.86 36.18 36.84 2,828,116 +0.13(+0.35%)
Oct 15, 2019 36.66 36.84 36.17 36.71 2,310,837 +0.06(+0.16%)
Oct 14, 2019 36.40 36.69 36.24 36.65 1,455,750 +0.30(+0.83%)
Oct 11, 2019 36.54 36.61 36.21 36.35 2,046,100 -0.20(-0.55%)
Oct 10, 2019 36.45 36.65 35.97 36.55 2,896,064 +0.10(+0.27%)
Oct 09, 2019 36.57 36.80 36.36 36.45 2,274,844 +0.00(+0.00%)
Oct 08, 2019 36.55 36.73 36.06 36.45 2,506,661 +0.13(+0.36%)
Oct 07, 2019 36.23 36.55 36.19 36.32 2,145,894 -0.07(-0.19%)
Oct 04, 2019 36.32 36.50 36.02 36.39 3,457,100 +0.20(+0.55%)
Oct 03, 2019 35.81 36.45 35.79 36.19 3,668,626 +0.31(+0.86%)
Oct 02, 2019 35.73 36.11 35.55 35.88 2,977,668 +0.17(+0.48%)
Oct 01, 2019 35.64 35.81 35.32 35.71 2,790,724 +0.08(+0.22%)
Sep 30, 2019 35.52 35.90 35.47 35.63 3,213,185 +0.11(+0.31%)
Sep 27, 2019 35.46 35.63 35.10 35.52 2,784,000 +0.14(+0.40%)
Sep 26, 2019 35.23 35.59 35.15 35.38 2,088,723 +0.29(+0.83%)
Sep 25, 2019 35.28 35.42 34.96 35.09 2,627,900 -0.26(-0.74%)
Sep 24, 2019 35.11 35.36 34.91 35.35 3,979,789 +0.29(+0.83%)
Sep 23, 2019 34.91 35.35 34.91 35.06 2,118,320 +0.05(+0.14%)
Sep 20, 2019 35.24 35.40 34.89 35.01 8,425,900 -0.08(-0.23%)
Sep 19, 2019 35.05 35.23 34.91 35.09 2,612,835 +0.14(+0.40%)
Sep 18, 2019 35.27 35.37 34.58 34.95 3,559,569 -0.16(-0.46%)
Sep 17, 2019 34.26 35.17 34.22 35.11 3,025,851 +1.01(+2.96%)
Sep 16, 2019 33.83 34.24 33.75 34.10 2,319,709 +0.36(+1.07%)
Sep 13, 2019 34.47 34.60 33.66 33.74 3,848,400 -0.87(-2.51%)
Sep 12, 2019 35.01 35.41 34.47 34.61 3,563,483 +0.01(+0.03%)
Sep 11, 2019 34.53 34.89 34.23 34.60 3,671,938 -0.09(-0.26%)
Sep 10, 2019 35.10 35.28 34.10 34.69 4,374,647 -0.52(-1.48%)
Sep 09, 2019 35.45 35.51 35.05 35.21 2,353,232 -0.37(-1.04%)
Sep 06, 2019 35.35 35.70 35.31 35.58 2,155,100 +0.23(+0.65%)
Sep 05, 2019 35.78 35.89 35.09 35.35 3,358,328 -0.64(-1.78%)
Sep 04, 2019 35.74 36.07 35.64 35.99 3,139,546 +0.45(+1.27%)
Sep 03, 2019 34.88 35.74 34.84 35.54 3,260,845 +0.83(+2.39%)
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%)
Jun 03, 2019 31.80 31.97 31.50 31.81 3,238,257 +0.10(+0.32%)
May 31, 2019 31.40 31.91 31.29 31.71 4,579,400 +0.31(+0.99%)
May 30, 2019 31.27 31.50 31.14 31.40 2,491,658 +0.21(+0.67%)
May 29, 2019 31.47 31.47 30.98 31.19 3,205,748 -0.21(-0.67%)
May 28, 2019 31.98 32.06 31.32 31.40 5,222,094 -0.43(-1.35%)
May 24, 2019 31.75 32.17 31.75 31.83 4,216,200 +0.04(+0.13%)
May 23, 2019 31.30 31.83 31.28 31.79 2,817,620 +0.46(+1.47%)
May 22, 2019 31.28 31.38 31.12 31.33 1,810,046 +0.08(+0.26%)
May 21, 2019 31.06 31.29 30.99 31.25 2,693,427 +0.23(+0.74%)
May 20, 2019 31.63 31.74 30.86 31.02 1,799,684 -0.59(-1.87%)
May 17, 2019 31.47 31.73 31.37 31.61 2,771,600 +0.06(+0.19%)
May 16, 2019 31.14 31.68 31.10 31.55 2,658,126 +0.36(+1.15%)
May 15, 2019 31.01 31.33 30.82 31.19 1,774,339 +0.31(+1.00%)
May 14, 2019 30.90 31.13 30.79 30.88 2,092,556 -0.07(-0.23%)
May 13, 2019 30.15 30.96 30.15 30.95 4,278,554 +0.62(+2.04%)
May 10, 2019 30.01 30.44 29.96 30.33 2,442,400 +0.33(+1.10%)
May 09, 2019 29.78 30.04 29.50 30.00 2,742,339 +0.31(+1.04%)
May 08, 2019 29.80 30.16 29.66 29.69 2,359,832 -0.11(-0.37%)
May 07, 2019 30.17 30.28 29.51 29.80 3,115,640 -0.48(-1.59%)
May 06, 2019 30.55 30.66 30.10 30.28 2,270,253 -0.41(-1.34%)
May 03, 2019 30.38 30.74 30.14 30.69 2,671,900 +0.15(+0.49%)
May 02, 2019 29.80 30.88 29.80 30.54 3,890,733 +0.61(+2.04%)
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.