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 (%)
Jun 29, 2007 29.40 29.86 28.84 28.93 1,270,493 -0.40(-1.36%)
Jun 28, 2007 29.35 29.69 29.15 29.33 1,651,339 +0.08(+0.27%)
Jun 27, 2007 28.33 29.73 28.20 29.25 1,533,800 +0.86(+3.03%)
Jun 26, 2007 28.70 28.78 28.25 28.39 1,048,036 -0.13(-0.46%)
Jun 25, 2007 28.70 28.95 28.44 28.52 1,631,500 -0.28(-0.97%)
Jun 22, 2007 28.94 29.11 28.60 28.80 960,100 -0.15(-0.52%)
Jun 21, 2007 28.42 29.11 28.02 28.95 1,372,400 +0.36(+1.26%)
Jun 20, 2007 28.99 29.16 28.50 28.59 1,106,200 -0.41(-1.41%)
Jun 19, 2007 28.80 29.00 28.61 29.00 1,615,300 +0.04(+0.14%)
Jun 18, 2007 29.95 29.95 28.90 28.96 1,436,900 -0.81(-2.72%)
Jun 15, 2007 29.56 30.10 29.50 29.77 810,500 +0.32(+1.09%)
Jun 14, 2007 29.84 30.08 29.29 29.45 850,400 -0.55(-1.83%)
Jun 13, 2007 29.57 30.01 29.54 30.00 1,064,000 +0.43(+1.45%)
Jun 12, 2007 30.04 30.66 29.51 29.57 1,243,600 -0.47(-1.56%)
Jun 11, 2007 30.34 30.36 29.31 30.04 1,969,890 -0.47(-1.54%)
Jun 08, 2007 30.59 30.62 30.11 30.51 1,364,100 -0.03(-0.10%)
Jun 07, 2007 31.42 31.50 30.36 30.54 1,339,800 -1.10(-3.48%)
Jun 06, 2007 31.30 31.97 31.14 31.64 937,600 +0.09(+0.29%)
Jun 05, 2007 32.24 32.34 31.54 31.55 1,196,646 -0.70(-2.17%)
Jun 04, 2007 31.95 32.39 31.80 32.25 1,891,384 -0.16(-0.49%)
Jun 01, 2007 32.75 32.83 32.22 32.41 586,100 -0.26(-0.80%)
May 31, 2007 33.25 33.49 32.58 32.67 1,188,000 -0.32(-0.97%)
May 30, 2007 32.24 33.19 32.10 32.99 1,298,760 +0.95(+2.97%)
May 29, 2007 31.51 32.62 31.51 32.04 1,239,650 +0.84(+2.69%)
May 25, 2007 31.20 31.42 31.01 31.20 992,100 +0.05(+0.16%)
May 24, 2007 31.30 31.43 30.69 31.15 1,779,319 -0.24(-0.76%)
May 23, 2007 32.03 32.17 31.37 31.39 1,205,722 -0.42(-1.32%)
May 22, 2007 31.27 32.05 31.25 31.81 1,307,000 +0.42(+1.34%)
May 21, 2007 31.15 31.89 31.00 31.39 2,341,802 -0.11(-0.35%)
May 18, 2007 31.76 31.79 30.99 31.50 1,765,860 -0.22(-0.69%)
May 17, 2007 32.07 32.00 31.32 31.72 2,232,770 -0.35(-1.09%)
May 16, 2007 32.91 32.91 31.78 32.07 1,902,881 -0.84(-2.55%)
May 15, 2007 33.40 33.75 32.88 32.91 1,275,100 -0.36(-1.08%)
May 14, 2007 33.60 33.77 33.12 33.27 1,789,360 -0.63(-1.86%)
May 11, 2007 33.90 34.09 33.71 33.90 679,851 +0.27(+0.80%)
May 10, 2007 34.40 34.46 33.57 33.63 982,400 -0.83(-2.41%)
May 09, 2007 34.35 34.78 34.25 34.46 993,000 -0.03(-0.09%)
May 08, 2007 34.41 34.64 34.10 34.49 1,500,100 +0.22(+0.64%)
May 07, 2007 33.90 34.43 33.90 34.27 15,859,878 -0.10(-0.29%)
May 04, 2007 34.87 34.87 34.30 34.37 959,488 -0.50(-1.43%)
May 03, 2007 34.87 35.10 34.64 34.87 1,124,900 -0.28(-0.80%)
May 02, 2007 35.00 35.24 34.71 35.15 1,311,555 +0.29(+0.83%)
May 01, 2007 35.60 36.17 34.10 34.86 1,629,717 -0.53(-1.50%)
Apr 30, 2007 35.90 36.14 35.34 35.39 988,852 -0.60(-1.67%)
Apr 27, 2007 35.70 36.26 35.62 35.99 1,221,300 +0.05(+0.14%)
Apr 26, 2007 36.00 36.25 35.71 35.94 827,900 -0.01(-0.03%)
Apr 25, 2007 36.50 36.65 35.76 35.95 751,861 -0.31(-0.85%)
Apr 24, 2007 36.85 36.94 36.05 36.26 612,800 -0.53(-1.44%)
Apr 23, 2007 36.35 36.88 36.34 36.79 913,500 +0.29(+0.79%)
Apr 20, 2007 35.89 36.75 35.89 36.50 679,200 -0.28(-0.76%)
Apr 19, 2007 38.60 38.60 36.70 36.78 593,500 -0.25(-0.68%)
Apr 18, 2007 36.63 37.19 36.56 37.03 925,398 +0.17(+0.46%)
Apr 17, 2007 36.51 37.11 36.40 36.86 1,194,200 +0.28(+0.77%)
Apr 16, 2007 36.40 36.63 36.19 36.58 740,700 +0.27(+0.74%)
Apr 13, 2007 36.07 36.39 35.97 36.31 656,500 +0.11(+0.30%)
Apr 12, 2007 36.53 36.63 36.02 36.20 572,100 -0.46(-1.25%)
Apr 11, 2007 36.95 37.05 36.31 36.66 777,883 -0.14(-0.38%)
Apr 10, 2007 36.70 36.97 36.65 36.80 905,100 +0.28(+0.77%)
Apr 09, 2007 36.15 36.59 36.05 36.52 739,500 +0.27(+0.74%)
Apr 05, 2007 36.69 36.94 36.16 36.25 681,000 -0.23(-0.63%)
Apr 04, 2007 36.70 36.70 36.14 36.48 684,100 -0.02(-0.05%)
Apr 03, 2007 36.40 36.67 36.32 36.50 998,819 +0.03(+0.08%)
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.