Skip to main content

Hashicorp Inc Cl A (NQ: HCP )

33.35 +0.05 (+0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 33.30 33.52 33.28 33.35 3,480,328 +0.05(+0.15%)
May 21, 2024 33.05 33.30 33.01 33.30 3,668,195 +0.16(+0.48%)
May 20, 2024 33.00 33.16 32.98 33.14 4,594,707 +0.10(+0.30%)
May 17, 2024 32.93 33.10 32.92 33.04 4,417,557 +0.11(+0.33%)
May 16, 2024 32.93 32.93 32.88 32.93 2,915,753 +0.02(+0.06%)
May 15, 2024 32.90 32.94 32.85 32.91 5,248,583 +0.10(+0.30%)
May 14, 2024 32.84 32.86 32.75 32.81 9,579,427 -0.10(-0.30%)
May 13, 2024 32.83 32.92 32.81 32.91 4,761,785 +0.11(+0.34%)
May 10, 2024 32.81 32.86 32.75 32.80 2,932,713 +0.04(+0.12%)
May 09, 2024 32.81 32.84 32.69 32.76 3,265,787 -0.05(-0.15%)
May 08, 2024 32.80 32.86 32.77 32.81 3,779,017 +0.01(+0.03%)
May 07, 2024 32.81 32.85 32.77 32.80 3,707,506 +0.01(+0.03%)
May 06, 2024 32.80 32.87 32.76 32.79 4,196,384 -0.06(-0.18%)
May 03, 2024 32.74 32.87 32.71 32.85 7,631,970 +0.03(+0.09%)
May 02, 2024 32.60 32.82 32.59 32.82 5,905,887 +0.19(+0.58%)
May 01, 2024 32.48 32.65 32.46 32.63 6,623,416 +0.17(+0.52%)
Apr 30, 2024 32.46 32.60 32.42 32.46 5,896,732 -0.13(-0.40%)
Apr 29, 2024 32.54 32.70 32.42 32.59 11,810,489 +0.00(+0.00%)
Apr 26, 2024 32.71 32.80 32.51 32.59 20,545,784 -0.23(-0.70%)
Apr 25, 2024 32.99 33.01 32.75 32.82 36,546,552 +1.41(+4.49%)
Apr 24, 2024 29.67 32.22 29.13 31.41 22,779,016 +2.26(+7.75%)
Apr 23, 2024 24.43 31.31 24.37 29.15 16,575,149 +4.60(+18.74%)
Apr 22, 2024 24.16 24.60 23.91 24.55 1,565,897 +0.58(+2.42%)
Apr 19, 2024 23.71 24.37 23.57 23.97 1,891,547 +0.34(+1.44%)
Apr 18, 2024 23.64 24.20 23.13 23.63 1,139,367 +0.10(+0.42%)
Apr 17, 2024 23.70 24.23 23.50 23.53 1,211,660 -0.13(-0.55%)
Apr 16, 2024 23.16 23.74 23.00 23.66 1,452,352 +0.23(+0.98%)
Apr 15, 2024 24.45 24.71 23.30 23.43 1,854,632 -1.12(-4.56%)
Apr 12, 2024 26.22 26.22 24.45 24.55 1,864,737 -1.55(-5.94%)
Apr 11, 2024 26.48 26.58 26.08 26.10 1,360,711 -0.25(-0.95%)
Apr 10, 2024 26.06 26.59 25.96 26.35 1,352,817 -0.62(-2.30%)
Apr 09, 2024 26.60 26.98 26.42 26.97 1,077,444 +0.67(+2.55%)
Apr 08, 2024 26.21 26.45 25.70 26.30 1,519,439 +0.49(+1.90%)
Apr 05, 2024 25.66 26.11 25.60 25.81 1,329,632 +0.15(+0.58%)
Apr 04, 2024 25.71 26.32 25.60 25.66 1,512,684 +0.14(+0.55%)
Apr 03, 2024 25.43 26.06 25.35 25.52 1,397,568 -0.26(-1.01%)
Apr 02, 2024 25.32 25.95 25.04 25.78 1,605,243 -0.03(-0.12%)
Apr 01, 2024 26.93 26.93 25.78 25.81 1,980,319 -1.14(-4.23%)
Mar 28, 2024 27.07 27.49 26.91 26.95 811,842 -0.05(-0.19%)
Mar 27, 2024 27.00 27.25 26.80 27.00 1,106,901 -0.02(-0.07%)
Mar 26, 2024 27.14 27.25 26.88 27.02 1,119,955 +0.09(+0.33%)
Mar 25, 2024 27.00 27.56 26.88 26.93 1,250,074 -0.18(-0.66%)
Mar 22, 2024 26.94 27.34 26.69 27.11 1,800,349 +0.00(+0.00%)
Mar 21, 2024 27.73 28.15 27.07 27.11 1,975,634 -0.57(-2.06%)
Mar 20, 2024 28.15 28.22 27.51 27.68 1,961,345 -0.40(-1.42%)
Mar 19, 2024 28.03 28.49 27.86 28.08 2,659,099 -0.56(-1.96%)
Mar 18, 2024 29.49 29.59 27.78 28.64 7,182,763 +2.14(+8.08%)
Mar 15, 2024 25.25 27.12 25.25 26.50 6,264,661 +0.76(+2.95%)
Mar 14, 2024 26.30 26.30 25.44 25.74 1,382,688 -0.62(-2.35%)
Mar 13, 2024 26.67 26.90 26.35 26.36 1,565,869 -0.43(-1.61%)
Mar 12, 2024 26.76 27.14 25.84 26.79 2,679,626 +0.70(+2.68%)
Mar 11, 2024 26.68 27.05 25.99 26.09 2,647,317 -0.49(-1.84%)
Mar 08, 2024 26.62 27.02 26.33 26.58 2,746,722 +0.26(+0.99%)
Mar 07, 2024 26.64 26.97 25.69 26.32 4,947,199 -0.24(-0.90%)
Mar 06, 2024 25.33 27.26 25.00 26.56 8,516,747 +2.60(+10.85%)
Mar 05, 2024 24.73 25.19 23.67 23.96 5,805,263 -1.47(-5.78%)
Mar 04, 2024 26.32 26.32 24.93 25.43 2,443,313 -0.44(-1.70%)
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.