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 (%)
May 31, 2016 33.04 33.10 32.62 32.87 8,894,094 -0.17(-0.51%)
May 27, 2016 32.69 33.04 33.04 33.04 2,098,100 +0.36(+1.10%)
May 26, 2016 32.62 32.87 32.46 32.68 2,052,622 +0.10(+0.31%)
May 25, 2016 32.60 32.70 31.98 32.58 2,959,781 +0.02(+0.06%)
May 24, 2016 32.72 33.00 32.48 32.56 3,518,265 +0.10(+0.31%)
May 23, 2016 32.40 32.68 32.12 32.46 2,494,627 +0.12(+0.37%)
May 20, 2016 32.48 32.54 32.09 32.34 2,762,556 +0.08(+0.25%)
May 19, 2016 32.22 32.44 31.99 32.26 2,583,722 -0.27(-0.83%)
May 18, 2016 33.54 33.60 32.19 32.53 4,055,060 -1.05(-3.13%)
May 17, 2016 34.26 34.37 33.41 33.58 3,156,965 -0.78(-2.27%)
May 16, 2016 34.12 34.69 34.05 34.36 3,265,448 +0.16(+0.47%)
May 13, 2016 34.12 34.27 33.89 34.20 2,607,284 -0.04(-0.12%)
May 12, 2016 34.09 34.48 33.72 34.24 3,036,356 +0.14(+0.41%)
May 11, 2016 34.38 34.62 33.31 34.10 6,258,391 -0.61(-1.76%)
May 10, 2016 36.23 36.39 34.08 34.71 10,369,294 -1.28(-3.56%)
May 09, 2016 35.95 36.90 35.81 35.99 13,376,276 +1.44(+4.17%)
May 06, 2016 34.12 34.70 33.92 34.55 3,935,857 +0.33(+0.96%)
May 05, 2016 34.79 34.86 34.09 34.22 4,634,336 -1.15(-3.25%)
May 04, 2016 34.63 35.84 34.61 35.37 5,579,975 +0.53(+1.52%)
May 03, 2016 34.30 34.85 34.09 34.84 3,457,580 +0.49(+1.43%)
May 02, 2016 34.10 34.48 34.00 34.35 3,391,963 +0.52(+1.54%)
Apr 29, 2016 33.71 33.88 33.16 33.83 9,443,463 -0.08(-0.24%)
Apr 28, 2016 34.01 34.10 33.72 33.91 3,217,656 -0.32(-0.93%)
Apr 27, 2016 34.54 34.61 33.84 34.23 3,515,900 -0.27(-0.78%)
Apr 26, 2016 34.14 34.78 34.09 34.50 3,629,799 +0.49(+1.44%)
Apr 25, 2016 33.74 34.01 33.55 34.01 2,805,575 +0.25(+0.74%)
Apr 22, 2016 33.15 34.05 33.06 33.76 4,425,439 +0.72(+2.18%)
Apr 21, 2016 34.24 34.24 32.81 33.04 5,552,991 -1.17(-3.42%)
Apr 20, 2016 35.32 35.36 34.18 34.21 5,422,590 -1.03(-2.92%)
Apr 19, 2016 35.22 35.80 35.11 35.24 3,332,850 +0.11(+0.31%)
Apr 18, 2016 34.89 35.14 34.67 35.13 2,889,843 +0.20(+0.57%)
Apr 15, 2016 35.03 35.16 34.71 34.93 3,468,636 -0.12(-0.34%)
Apr 14, 2016 35.09 35.19 34.98 35.05 2,823,393 -0.05(-0.14%)
Apr 13, 2016 35.12 35.25 34.84 35.10 2,535,708 +0.12(+0.34%)
Apr 12, 2016 34.79 35.26 34.70 34.98 3,079,381 +0.30(+0.87%)
Apr 11, 2016 34.79 35.00 34.51 34.68 2,485,165 +0.03(+0.09%)
Apr 08, 2016 34.18 34.97 34.18 34.65 4,447,056 +0.61(+1.79%)
Apr 07, 2016 33.65 34.11 33.27 34.04 4,308,305 +0.37(+1.10%)
Apr 06, 2016 33.11 33.77 33.09 33.67 4,221,969 +0.59(+1.78%)
Apr 05, 2016 32.80 33.10 32.63 33.08 2,462,505 +0.11(+0.33%)
Apr 04, 2016 32.77 33.23 32.64 32.97 2,667,870 +0.36(+1.10%)
Apr 01, 2016 32.48 32.63 31.91 32.61 4,323,128 +0.03(+0.09%)
Mar 31, 2016 32.49 32.95 31.86 32.58 5,280,953 +0.14(+0.43%)
Mar 30, 2016 33.00 33.22 32.41 32.44 3,171,978 -0.50(-1.52%)
Mar 29, 2016 32.00 32.99 31.49 32.94 4,872,632 +0.76(+2.36%)
Mar 28, 2016 31.75 32.41 31.38 32.18 3,600,773 +0.49(+1.55%)
Mar 24, 2016 31.44 31.69 31.69 31.69 3,161,300 +0.06(+0.19%)
Mar 23, 2016 32.18 32.24 31.50 31.63 4,144,265 -0.55(-1.71%)
Mar 22, 2016 32.25 32.30 31.71 32.18 4,053,207 -0.25(-0.77%)
Mar 21, 2016 33.09 33.19 32.29 32.43 3,271,245 -0.73(-2.20%)
Mar 18, 2016 32.97 33.33 32.84 33.16 6,379,645 +0.23(+0.70%)
Mar 17, 2016 32.29 33.01 32.11 32.93 4,343,771 +0.67(+2.08%)
Mar 16, 2016 31.79 32.33 31.34 32.26 4,091,692 +0.11(+0.34%)
Mar 15, 2016 32.35 32.39 31.45 32.15 2,251,449 -0.48(-1.47%)
Mar 14, 2016 32.52 32.66 32.19 32.63 3,340,044 -0.04(-0.12%)
Mar 11, 2016 32.11 32.69 32.03 32.67 3,233,718 +0.96(+3.03%)
Mar 10, 2016 32.35 32.36 31.33 31.71 3,655,593 -0.59(-1.83%)
Mar 09, 2016 32.12 32.56 32.10 32.30 2,621,763 +0.22(+0.69%)
Mar 08, 2016 32.47 32.47 31.80 32.08 4,187,966 -0.39(-1.20%)
Mar 07, 2016 31.40 32.51 31.19 32.47 4,469,076 +0.97(+3.08%)
Mar 04, 2016 31.44 31.86 31.11 31.50 4,804,629 +0.12(+0.38%)
Mar 03, 2016 31.04 31.42 30.86 31.38 2,485,293 +0.40(+1.29%)
Mar 02, 2016 30.62 31.00 30.51 30.98 3,997,985 +0.24(+0.78%)
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.