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 (%)
May 30, 2003 18.98 19.61 18.98 19.61 299,300 +0.58(+3.05%)
May 29, 2003 19.70 19.73 18.98 19.02 360,500 -0.76(-3.84%)
May 28, 2003 19.99 19.99 19.78 19.79 175,800 -0.16(-0.80%)
May 27, 2003 20.07 20.09 19.70 19.95 230,000 -0.08(-0.40%)
May 23, 2003 20.19 20.19 19.96 20.02 224,300 -0.08(-0.37%)
May 22, 2003 19.94 20.11 19.75 20.10 284,100 +0.36(+1.82%)
May 21, 2003 19.55 19.75 19.45 19.74 216,900 +0.26(+1.33%)
May 20, 2003 19.50 19.65 19.40 19.48 253,400 -0.01(-0.05%)
May 19, 2003 19.55 19.66 19.42 19.49 273,900 -0.06(-0.31%)
May 16, 2003 19.23 19.55 19.16 19.55 317,100 +0.22(+1.14%)
May 15, 2003 19.40 19.41 19.16 19.33 200,200 +0.08(+0.42%)
May 14, 2003 19.32 19.35 19.14 19.25 184,100 +0.02(+0.13%)
May 13, 2003 19.35 19.43 19.18 19.23 173,500 -0.10(-0.54%)
May 12, 2003 19.25 19.40 19.20 19.33 175,900 +0.08(+0.42%)
May 09, 2003 19.12 19.25 19.02 19.25 184,100 +0.15(+0.79%)
May 08, 2003 19.02 19.11 18.98 19.10 243,000 -0.04(-0.21%)
May 07, 2003 19.26 19.27 19.12 19.14 174,800 -0.11(-0.60%)
May 06, 2003 19.12 19.29 19.07 19.25 295,300 +0.13(+0.68%)
May 05, 2003 18.82 19.12 18.82 19.12 3,829,800 +0.32(+1.73%)
May 02, 2003 18.65 18.82 18.55 18.80 442,200 +0.30(+1.62%)
May 01, 2003 18.07 18.50 18.07 18.50 340,600 -0.11(-0.59%)
Apr 30, 2003 18.80 18.82 18.59 18.61 558,000 -0.14(-0.75%)
Apr 29, 2003 18.77 19.08 18.75 18.75 517,800 +0.10(+0.54%)
Apr 28, 2003 18.65 18.69 18.55 18.65 275,200 +0.10(+0.54%)
Apr 25, 2003 18.85 18.85 18.45 18.55 280,300 -0.18(-0.96%)
Apr 24, 2003 18.98 19.04 18.73 18.73 344,600 -0.18(-0.95%)
Apr 23, 2003 18.48 19.25 18.40 18.91 571,900 +0.68(+3.76%)
Apr 22, 2003 18.30 18.30 17.86 18.23 466,300 -0.14(-0.79%)
Apr 21, 2003 18.18 18.37 18.10 18.37 242,600 +0.37(+2.06%)
Apr 17, 2003 17.85 18.00 17.77 18.00 240,600 +0.15(+0.84%)
Apr 16, 2003 17.75 17.85 17.70 17.85 299,000 +0.13(+0.73%)
Apr 15, 2003 17.45 17.74 17.33 17.72 360,100 +0.39(+2.28%)
Apr 14, 2003 17.10 17.34 17.10 17.32 211,800 +0.22(+1.32%)
Apr 11, 2003 17.02 17.14 16.98 17.10 311,500 +0.20(+1.15%)
Apr 10, 2003 16.99 17.05 16.89 16.91 185,500 -0.04(-0.27%)
Apr 09, 2003 16.82 16.95 16.80 16.95 209,400 +0.20(+1.16%)
Apr 08, 2003 16.97 16.98 16.75 16.75 238,700 -0.19(-1.12%)
Apr 07, 2003 16.93 17.07 16.90 16.95 229,300 +0.07(+0.41%)
Apr 04, 2003 17.00 17.07 16.88 16.88 157,000 -0.04(-0.24%)
Apr 03, 2003 16.95 17.05 16.88 16.91 238,200 -0.01(-0.06%)
Apr 02, 2003 16.90 16.95 16.85 16.93 291,200 +0.11(+0.65%)
Apr 01, 2003 16.65 16.85 16.63 16.82 197,800 +0.14(+0.84%)
Mar 31, 2003 16.62 16.92 16.52 16.68 199,400 -0.07(-0.45%)
Mar 28, 2003 17.00 17.03 16.65 16.75 289,100 -0.25(-1.47%)
Mar 27, 2003 17.25 17.25 17.00 17.00 226,100 -0.27(-1.59%)
Mar 26, 2003 17.05 17.36 16.94 17.27 249,200 +0.30(+1.77%)
Mar 25, 2003 16.82 16.99 16.80 16.98 295,100 +0.12(+0.74%)
Mar 24, 2003 17.15 17.15 16.68 16.85 293,700 -0.30(-1.75%)
Mar 21, 2003 17.05 17.16 16.93 17.15 338,900 +0.02(+0.15%)
Mar 20, 2003 17.00 17.21 16.79 17.12 487,400 -0.07(-0.38%)
Mar 19, 2003 17.25 17.29 17.11 17.19 277,700 -0.07(-0.43%)
Mar 18, 2003 17.39 17.41 17.25 17.27 170,300 -0.09(-0.49%)
Mar 17, 2003 17.00 17.35 16.85 17.35 197,800 +0.32(+1.88%)
Mar 14, 2003 17.00 17.06 16.88 17.03 162,600 +0.09(+0.53%)
Mar 13, 2003 16.84 16.99 16.82 16.94 196,600 +0.10(+0.59%)
Mar 12, 2003 17.00 17.04 16.84 16.84 163,000 -0.18(-1.03%)
Mar 11, 2003 17.05 17.15 16.82 17.02 195,000 -0.04(-0.21%)
Mar 10, 2003 17.26 17.28 17.05 17.05 168,400 -0.22(-1.30%)
Mar 07, 2003 17.43 17.52 17.19 17.27 224,300 -0.12(-0.72%)
Mar 06, 2003 17.60 17.64 17.40 17.40 195,600 -0.20(-1.14%)
Mar 05, 2003 17.39 17.70 17.38 17.60 195,000 +0.20(+1.15%)
Mar 04, 2003 17.73 17.75 17.40 17.40 365,500 -0.28(-1.56%)
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.