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 (%)
Aug 31, 2006 29.82 30.15 29.81 30.09 385,000 +0.22(+0.74%)
Aug 30, 2006 29.66 29.87 29.58 29.87 609,000 +0.18(+0.61%)
Aug 29, 2006 29.20 29.70 29.17 29.69 538,400 +0.42(+1.43%)
Aug 28, 2006 28.65 29.27 28.64 29.27 395,300 +0.55(+1.92%)
Aug 25, 2006 28.88 28.88 28.60 28.72 219,900 -0.15(-0.52%)
Aug 24, 2006 28.68 28.87 28.65 28.87 442,000 +0.17(+0.59%)
Aug 23, 2006 28.95 28.95 28.54 28.70 365,200 -0.20(-0.69%)
Aug 22, 2006 28.44 28.90 28.44 28.90 400,500 +0.15(+0.52%)
Aug 21, 2006 28.60 28.75 28.33 28.75 264,400 +0.38(+1.34%)
Aug 18, 2006 28.50 28.74 28.22 28.37 827,000 -0.40(-1.39%)
Aug 17, 2006 28.65 28.81 28.61 28.77 362,800 +0.04(+0.14%)
Aug 16, 2006 28.66 28.78 28.56 28.73 286,900 +0.15(+0.52%)
Aug 15, 2006 28.65 28.65 28.41 28.58 352,400 +0.25(+0.88%)
Aug 14, 2006 28.24 28.50 28.10 28.33 328,600 +0.33(+1.18%)
Aug 11, 2006 28.10 28.12 27.90 28.00 399,100 -0.10(-0.36%)
Aug 10, 2006 27.85 28.10 27.50 28.10 518,500 +0.25(+0.90%)
Aug 09, 2006 27.93 27.99 27.60 27.85 458,700 +0.15(+0.54%)
Aug 08, 2006 27.86 28.00 27.50 27.70 517,800 -0.20(-0.72%)
Aug 07, 2006 27.48 28.08 27.39 27.90 908,300 +0.32(+1.16%)
Aug 04, 2006 26.96 27.75 26.96 27.58 900,800 +0.71(+2.64%)
Aug 03, 2006 26.80 26.94 26.53 26.87 631,600 -0.24(-0.89%)
Aug 02, 2006 27.11 27.29 26.89 27.11 377,100 +0.01(+0.04%)
Aug 01, 2006 27.00 27.26 26.52 27.10 318,000 -0.32(-1.17%)
Jul 31, 2006 27.43 27.45 27.15 27.42 354,700 +0.00(+0.00%)
Jul 28, 2006 27.25 27.42 26.90 27.42 345,100 +0.27(+0.99%)
Jul 27, 2006 27.39 27.39 27.07 27.15 300,900 +0.00(+0.00%)
Jul 26, 2006 27.11 27.30 26.91 27.15 297,900 -0.05(-0.18%)
Jul 25, 2006 27.12 27.32 27.01 27.20 228,900 +0.05(+0.18%)
Jul 24, 2006 26.66 27.15 26.57 27.15 299,700 +0.56(+2.11%)
Jul 21, 2006 27.07 27.07 26.47 26.59 268,700 -0.30(-1.12%)
Jul 20, 2006 27.35 27.35 26.88 26.89 200,500 -0.46(-1.68%)
Jul 19, 2006 26.60 27.39 26.60 27.35 401,500 +0.78(+2.94%)
Jul 18, 2006 26.56 26.63 26.18 26.57 229,000 +0.08(+0.30%)
Jul 17, 2006 26.25 26.49 26.16 26.49 253,000 +0.09(+0.34%)
Jul 14, 2006 26.56 26.56 26.22 26.40 216,000 -0.25(-0.94%)
Jul 13, 2006 26.87 26.90 26.49 26.65 258,700 -0.25(-0.93%)
Jul 12, 2006 26.70 26.95 26.67 26.90 312,100 +0.11(+0.41%)
Jul 11, 2006 27.15 27.15 26.74 26.79 352,000 -0.36(-1.33%)
Jul 10, 2006 26.81 27.15 26.74 27.15 214,900 +0.47(+1.76%)
Jul 07, 2006 26.72 27.00 26.55 26.68 303,700 -0.02(-0.07%)
Jul 06, 2006 26.91 27.01 26.60 26.70 327,400 -0.30(-1.11%)
Jul 05, 2006 27.05 27.11 26.66 27.00 249,100 -0.10(-0.37%)
Jul 03, 2006 26.69 27.20 26.40 27.10 159,600 +0.36(+1.35%)
Jun 30, 2006 26.74 27.02 26.63 26.74 393,000 +0.06(+0.22%)
Jun 29, 2006 26.10 26.68 26.06 26.68 369,300 +0.67(+2.58%)
Jun 28, 2006 25.80 26.01 25.78 26.01 148,400 +0.25(+0.97%)
Jun 27, 2006 26.21 26.21 25.69 25.76 301,200 -0.37(-1.42%)
Jun 26, 2006 25.68 26.13 25.68 26.13 231,000 +0.43(+1.67%)
Jun 23, 2006 25.73 25.91 25.63 25.70 167,700 -0.20(-0.77%)
Jun 22, 2006 26.04 26.20 25.83 25.90 206,800 -0.29(-1.11%)
Jun 21, 2006 25.68 26.19 25.62 26.19 320,800 +0.46(+1.79%)
Jun 20, 2006 25.65 25.98 25.55 25.73 216,600 +0.00(+0.00%)
Jun 19, 2006 26.08 26.14 25.69 25.73 230,100 -0.37(-1.42%)
Jun 16, 2006 25.90 26.17 25.80 26.10 318,600 +0.10(+0.38%)
Jun 15, 2006 25.88 26.18 25.86 26.00 361,600 +0.18(+0.70%)
Jun 14, 2006 25.92 26.10 25.66 25.82 262,900 -0.23(-0.88%)
Jun 13, 2006 26.17 26.57 25.99 26.05 470,700 -0.20(-0.76%)
Jun 12, 2006 26.45 26.45 26.20 26.25 487,400 -0.19(-0.72%)
Jun 09, 2006 26.35 26.60 26.30 26.44 245,700 +0.06(+0.23%)
Jun 08, 2006 26.29 26.44 25.83 26.38 607,900 +0.06(+0.23%)
Jun 07, 2006 26.01 26.46 25.89 26.32 354,300 +0.20(+0.77%)
Jun 06, 2006 26.65 26.65 25.95 26.12 264,000 -0.58(-2.17%)
Jun 05, 2006 26.50 26.99 26.38 26.70 410,400 +0.20(+0.75%)
Jun 02, 2006 26.40 26.70 26.25 26.50 375,800 +0.20(+0.76%)
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.