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 (%)
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%)
Apr 02, 2007 35.99 36.56 35.74 36.47 1,026,600 +0.44(+1.22%)
Mar 30, 2007 35.30 36.11 35.25 36.03 979,400 +0.49(+1.38%)
Mar 29, 2007 36.05 36.18 35.40 35.54 903,800 -0.16(-0.45%)
Mar 28, 2007 35.84 36.02 35.27 35.70 731,100 -0.18(-0.50%)
Mar 27, 2007 36.50 36.64 35.75 35.88 1,156,900 -0.62(-1.70%)
Mar 26, 2007 36.83 36.87 36.00 36.50 1,089,400 -0.23(-0.63%)
Mar 23, 2007 36.51 36.99 36.43 36.73 789,000 +0.12(+0.33%)
Mar 22, 2007 36.80 36.89 36.25 36.61 771,800 -0.24(-0.65%)
Mar 21, 2007 36.20 37.08 35.90 36.85 948,340 +0.27(+0.74%)
Mar 20, 2007 36.60 36.77 36.39 36.58 996,800 -0.14(-0.38%)
Mar 19, 2007 36.00 36.83 35.87 36.72 1,884,700 +0.30(+0.82%)
Mar 16, 2007 36.90 36.90 36.32 36.42 1,124,500 -0.33(-0.90%)
Mar 15, 2007 36.36 36.84 36.16 36.75 905,435 +0.43(+1.18%)
Mar 14, 2007 36.67 36.91 35.62 36.32 1,239,830 -0.48(-1.30%)
Mar 13, 2007 38.27 38.08 36.54 36.80 871,300 -1.47(-3.84%)
Mar 12, 2007 37.45 38.32 37.40 38.27 811,600 +0.43(+1.14%)
Mar 09, 2007 37.96 38.60 37.62 37.84 963,000 +0.36(+0.96%)
Mar 08, 2007 36.91 37.64 36.89 37.48 1,428,600 +1.02(+2.80%)
Mar 07, 2007 37.33 37.33 36.18 36.46 1,413,600 -0.23(-0.63%)
Mar 06, 2007 35.40 36.80 35.40 36.69 1,397,500 +1.65(+4.71%)
Mar 05, 2007 35.52 36.00 35.01 35.04 1,341,801 -1.48(-4.05%)
Mar 02, 2007 36.65 36.96 36.35 36.52 1,601,600 -0.06(-0.16%)
Mar 01, 2007 36.30 36.85 35.40 36.58 1,564,464 -0.12(-0.33%)
Feb 28, 2007 36.65 37.39 36.60 36.70 1,373,700 +0.18(+0.49%)
Feb 27, 2007 36.80 37.00 35.34 36.52 1,911,500 -1.20(-3.18%)
Feb 26, 2007 38.12 38.34 37.17 37.72 1,705,300 -0.41(-1.08%)
Feb 23, 2007 38.81 38.81 37.60 38.13 1,157,300 -0.71(-1.83%)
Feb 22, 2007 39.78 39.86 38.54 38.84 2,439,500 -0.65(-1.65%)
Feb 21, 2007 40.00 40.15 39.25 39.49 1,142,700 -0.54(-1.35%)
Feb 20, 2007 39.26 40.05 39.22 40.03 1,270,500 +0.61(+1.55%)
Feb 16, 2007 39.50 39.53 39.10 39.42 1,460,000 -0.08(-0.20%)
Feb 15, 2007 39.73 39.87 39.24 39.50 2,256,700 -0.33(-0.83%)
Feb 14, 2007 40.25 40.33 39.68 39.83 1,475,194 -0.46(-1.14%)
Feb 13, 2007 39.90 40.50 39.05 40.29 2,080,342 +0.35(+0.88%)
Feb 12, 2007 40.20 40.50 39.54 39.94 1,787,813 -0.96(-2.35%)
Feb 09, 2007 41.50 41.50 40.11 40.90 2,286,100 -0.60(-1.45%)
Feb 08, 2007 41.84 42.11 41.37 41.50 974,200 -0.38(-0.91%)
Feb 07, 2007 41.20 41.88 41.10 41.88 1,405,100 +0.63(+1.53%)
Feb 06, 2007 41.33 41.44 41.11 41.25 1,312,500 +0.08(+0.19%)
Feb 05, 2007 41.50 41.50 41.08 41.17 1,178,000 +0.06(+0.15%)
Feb 02, 2007 41.09 41.16 40.81 41.11 1,100,400 -0.11(-0.27%)
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.