Skip to main content

Hashicorp Inc Cl A (NQ: HCP )

26.95 -0.05 (-0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 33.34 34.60 33.32 34.34 2,180,446 +0.64(+1.90%)
May 30, 2023 33.70 34.11 32.77 33.70 1,478,090 +0.72(+2.18%)
May 26, 2023 32.69 33.97 32.69 32.98 1,470,601 +0.24(+0.73%)
May 25, 2023 33.58 33.97 32.43 32.74 1,369,088 -0.05(-0.15%)
May 24, 2023 32.34 32.90 32.00 32.79 654,926 +0.04(+0.12%)
May 23, 2023 32.82 33.77 32.46 32.75 766,283 -0.19(-0.58%)
May 22, 2023 32.43 33.16 31.81 32.94 908,307 +0.21(+0.64%)
May 19, 2023 32.63 32.97 32.03 32.73 704,609 +0.08(+0.25%)
May 18, 2023 31.99 32.79 31.61 32.65 968,475 +0.70(+2.19%)
May 17, 2023 31.01 32.40 30.06 31.95 1,024,571 +1.06(+3.43%)
May 16, 2023 31.10 31.49 30.81 30.89 1,451,917 -0.25(-0.80%)
May 15, 2023 31.44 31.75 30.84 31.14 774,273 -0.04(-0.13%)
May 12, 2023 31.98 32.39 30.48 31.18 904,461 -1.02(-3.17%)
May 11, 2023 31.37 32.39 31.32 32.20 1,189,386 +0.51(+1.61%)
May 10, 2023 31.23 32.33 30.99 31.69 1,119,187 +1.06(+3.46%)
May 09, 2023 29.39 30.92 29.39 30.63 831,078 +0.95(+3.20%)
May 08, 2023 29.32 29.91 28.99 29.68 842,120 +0.58(+1.99%)
May 05, 2023 28.95 29.52 28.77 29.10 904,826 +0.47(+1.64%)
May 04, 2023 26.47 28.80 26.21 28.63 2,475,275 +1.61(+5.96%)
May 03, 2023 26.56 27.85 26.15 27.02 1,411,946 +0.40(+1.50%)
May 02, 2023 27.05 27.26 26.56 26.62 1,461,156 -0.51(-1.88%)
May 01, 2023 26.80 27.59 26.44 27.13 1,146,173 +0.32(+1.19%)
Apr 28, 2023 28.28 28.28 26.71 26.81 1,896,435 -1.86(-6.49%)
Apr 27, 2023 27.90 29.18 27.65 28.67 1,846,343 +1.18(+4.29%)
Apr 26, 2023 27.33 29.22 27.32 27.49 1,360,241 +0.90(+3.38%)
Apr 25, 2023 27.02 27.16 26.17 26.59 987,523 -0.78(-2.85%)
Apr 24, 2023 28.55 28.71 27.16 27.37 896,455 -1.37(-4.77%)
Apr 21, 2023 27.66 29.33 27.62 28.74 1,530,450 +0.99(+3.57%)
Apr 20, 2023 28.46 28.67 27.68 27.75 654,127 -1.09(-3.78%)
Apr 19, 2023 27.82 29.10 27.55 28.84 1,501,309 +0.45(+1.59%)
Apr 18, 2023 27.92 28.44 27.86 28.39 1,060,763 +0.57(+2.05%)
Apr 17, 2023 26.72 27.97 26.72 27.82 1,118,962 +1.10(+4.12%)
Apr 14, 2023 27.28 27.54 26.52 26.72 1,187,872 -0.76(-2.77%)
Apr 13, 2023 27.63 28.00 27.20 27.48 768,535 +0.26(+0.96%)
Apr 12, 2023 28.09 28.44 27.14 27.22 900,709 -0.14(-0.51%)
Apr 11, 2023 27.50 27.82 26.50 27.36 1,250,856 -0.42(-1.51%)
Apr 10, 2023 26.25 27.84 26.04 27.78 1,757,537 +1.13(+4.24%)
Apr 06, 2023 26.12 26.85 25.83 26.65 1,245,435 +0.34(+1.29%)
Apr 05, 2023 28.42 28.42 25.95 26.31 2,019,968 -2.35(-8.20%)
Apr 04, 2023 29.04 29.08 27.95 28.66 1,088,395 -0.38(-1.31%)
Apr 03, 2023 28.91 29.17 28.51 29.04 1,109,265 -0.25(-0.85%)
Mar 31, 2023 28.00 29.50 27.85 29.29 2,429,389 +1.42(+5.10%)
Mar 30, 2023 28.18 28.36 27.60 27.87 878,145 +0.10(+0.36%)
Mar 29, 2023 27.67 27.99 27.38 27.77 935,337 +0.52(+1.91%)
Mar 28, 2023 27.79 28.02 27.01 27.25 1,568,264 -0.65(-2.33%)
Mar 27, 2023 28.24 28.33 26.88 27.90 1,598,327 -0.21(-0.75%)
Mar 24, 2023 29.57 29.79 27.38 28.11 1,722,529 -1.51(-5.10%)
Mar 23, 2023 28.85 29.96 28.54 29.62 1,664,262 +1.47(+5.22%)
Mar 22, 2023 30.15 30.15 28.10 28.15 1,285,495 -2.18(-7.19%)
Mar 21, 2023 29.63 30.70 29.44 30.33 1,694,184 +0.95(+3.23%)
Mar 20, 2023 29.56 29.93 28.81 29.38 1,137,428 -0.36(-1.21%)
Mar 17, 2023 31.00 31.25 29.43 29.74 2,148,850 -1.39(-4.47%)
Mar 16, 2023 29.63 31.24 29.13 31.13 2,166,102 +1.44(+4.85%)
Mar 15, 2023 28.74 29.89 28.06 29.69 1,467,580 +0.61(+2.10%)
Mar 14, 2023 29.63 29.70 27.91 29.08 2,786,345 -0.17(-0.58%)
Mar 13, 2023 27.57 30.00 26.15 29.25 2,076,207 +1.32(+4.73%)
Mar 10, 2023 30.07 30.48 27.76 27.93 2,564,442 -1.80(-6.05%)
Mar 09, 2023 31.47 32.25 29.50 29.73 1,868,764 -1.70(-5.41%)
Mar 08, 2023 32.02 32.35 31.18 31.43 1,076,277 -0.49(-1.54%)
Mar 07, 2023 32.46 33.22 31.59 31.92 911,345 -0.54(-1.66%)
Mar 06, 2023 33.38 33.68 32.07 32.46 2,119,584 +0.81(+2.56%)
Mar 03, 2023 29.76 31.89 29.50 31.65 1,480,027 +2.28(+7.76%)
Mar 02, 2023 28.36 29.43 27.80 29.37 811,824 +0.48(+1.66%)
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.