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 30, 2014 41.32 41.43 40.97 41.38 2,397,169 +0.07(+0.17%)
Jun 27, 2014 41.32 41.62 41.19 41.31 2,190,496 -0.09(-0.22%)
Jun 26, 2014 40.95 41.42 40.77 41.40 2,483,823 +0.39(+0.95%)
Jun 25, 2014 41.22 41.40 40.88 41.01 2,129,569 -0.22(-0.53%)
Jun 24, 2014 41.23 41.40 41.11 41.23 1,818,635 +0.04(+0.10%)
Jun 23, 2014 41.00 41.63 40.99 41.19 2,914,579 +0.01(+0.02%)
Jun 20, 2014 40.59 41.21 40.37 41.18 4,416,468 +0.52(+1.28%)
Jun 19, 2014 40.64 40.98 40.55 40.66 5,126,948 +0.01(+0.02%)
Jun 18, 2014 40.45 40.74 39.97 40.65 3,133,572 +0.20(+0.49%)
Jun 17, 2014 41.00 41.06 40.17 40.45 3,331,956 -0.66(-1.61%)
Jun 16, 2014 41.40 41.55 41.03 41.11 1,619,287 -0.38(-0.92%)
Jun 13, 2014 41.39 41.52 41.01 41.49 1,440,923 +0.05(+0.12%)
Jun 12, 2014 41.35 41.49 40.97 41.44 1,881,607 -0.01(-0.02%)
Jun 11, 2014 41.24 41.50 41.00 41.45 2,365,175 +0.09(+0.22%)
Jun 10, 2014 41.59 41.67 41.24 41.36 2,145,321 -1.07(-2.52%)
Jun 06, 2014 42.75 42.77 42.28 42.43 1,702,061 -0.21(-0.49%)
Jun 05, 2014 41.82 42.66 41.82 42.64 2,545,483 +0.81(+1.94%)
Jun 04, 2014 42.04 42.10 41.66 41.83 2,390,873 -0.34(-0.81%)
Jun 03, 2014 42.10 42.24 41.66 42.17 3,232,401 +0.13(+0.31%)
Jun 02, 2014 41.72 42.19 41.62 42.04 2,796,857 +0.29(+0.69%)
May 30, 2014 41.64 41.98 41.61 41.75 3,542,521 +0.14(+0.34%)
May 29, 2014 41.55 41.74 41.49 41.61 1,978,576 +0.16(+0.39%)
May 28, 2014 42.08 42.08 41.26 41.45 2,339,842 -0.66(-1.57%)
May 27, 2014 42.31 42.42 41.88 42.11 1,677,843 +0.00(+0.00%)
May 23, 2014 41.90 42.11 42.11 42.11 1,210,000 +0.27(+0.65%)
May 22, 2014 41.86 41.99 41.64 41.84 773,226 -0.01(-0.02%)
May 21, 2014 42.41 42.42 41.77 41.85 1,293,561 -0.46(-1.09%)
May 20, 2014 42.47 42.74 42.22 42.31 1,501,864 +0.01(+0.02%)
May 19, 2014 42.60 42.60 42.07 42.30 1,528,401 -0.37(-0.87%)
May 16, 2014 42.13 42.67 41.88 42.67 2,276,452 +0.41(+0.97%)
May 15, 2014 42.11 42.29 41.88 42.26 2,239,741 +0.06(+0.14%)
May 14, 2014 41.84 42.34 41.68 42.20 2,119,383 +0.37(+0.88%)
May 13, 2014 41.99 42.31 41.72 41.83 2,266,495 -0.09(-0.21%)
May 12, 2014 42.15 42.25 41.80 41.92 2,231,934 -0.19(-0.45%)
May 09, 2014 42.38 42.82 42.01 42.11 4,638,963 -0.27(-0.64%)
May 08, 2014 42.04 42.38 41.93 42.38 3,369,152 -0.08(-0.19%)
May 07, 2014 42.16 42.69 42.13 42.46 2,520,855 +0.49(+1.17%)
May 06, 2014 41.88 42.43 41.71 41.97 2,206,738 -0.23(-0.55%)
May 05, 2014 41.94 42.36 41.92 42.20 2,071,634 +0.13(+0.31%)
May 02, 2014 41.97 42.23 41.78 42.07 2,574,290 -0.11(-0.26%)
May 01, 2014 41.85 42.20 41.49 42.18 2,582,856 +0.32(+0.76%)
Apr 30, 2014 41.69 41.90 41.50 41.86 2,203,086 +0.05(+0.12%)
Apr 29, 2014 41.77 41.90 41.45 41.81 4,333,103 +0.20(+0.48%)
Apr 28, 2014 40.97 41.61 40.95 41.61 3,187,024 +0.85(+2.09%)
Apr 25, 2014 40.95 41.23 40.67 40.76 2,206,713 -0.14(-0.34%)
Apr 24, 2014 40.84 41.21 40.74 40.90 2,361,078 +0.10(+0.25%)
Apr 23, 2014 40.68 40.80 40.33 40.80 2,859,881 +0.16(+0.39%)
Apr 22, 2014 40.82 40.85 40.18 40.64 2,452,575 -0.18(-0.44%)
Apr 21, 2014 40.93 40.99 40.50 40.82 2,396,422 +0.29(+0.72%)
Apr 17, 2014 41.02 40.53 40.53 40.53 4,893,200 -0.55(-1.34%)
Apr 16, 2014 41.41 41.45 40.90 41.08 2,312,430 -0.15(-0.36%)
Apr 15, 2014 40.49 41.33 40.41 41.23 3,333,305 +0.70(+1.73%)
Apr 14, 2014 40.53 40.54 40.11 40.53 2,649,814 +0.31(+0.77%)
Apr 11, 2014 39.89 40.61 39.68 40.22 4,062,696 +0.18(+0.45%)
Apr 10, 2014 40.47 40.79 39.98 40.04 3,154,819 -0.38(-0.94%)
Apr 09, 2014 40.81 40.82 40.20 40.42 3,776,645 -0.27(-0.66%)
Apr 08, 2014 40.11 40.72 40.07 40.69 3,114,446 +0.48(+1.19%)
Apr 07, 2014 39.51 40.38 39.47 40.21 3,727,487 +0.74(+1.87%)
Apr 04, 2014 39.18 39.67 38.96 39.47 2,849,213 +0.46(+1.18%)
Apr 03, 2014 39.09 39.09 38.70 39.01 1,798,126 +0.00(+0.00%)
Apr 02, 2014 38.75 39.03 38.59 39.01 2,700,795 +0.19(+0.49%)
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.