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 (%)
Jan 31, 2013 46.48 46.51 46.15 46.39 2,970,779 -0.63(-1.34%)
Jan 30, 2013 47.19 47.26 46.80 47.02 2,085,455 -0.27(-0.57%)
Jan 29, 2013 46.82 47.35 46.82 47.29 1,889,531 +0.37(+0.79%)
Jan 28, 2013 47.10 47.12 46.67 46.92 1,765,262 -0.08(-0.17%)
Jan 25, 2013 46.67 47.01 46.48 47.00 1,882,706 +0.49(+1.05%)
Jan 24, 2013 46.56 46.59 46.35 46.51 1,706,754 +0.05(+0.11%)
Jan 23, 2013 46.43 46.56 46.25 46.46 1,322,129 -0.14(-0.30%)
Jan 22, 2013 46.35 46.74 46.30 46.60 1,702,389 +0.12(+0.26%)
Jan 18, 2013 46.32 46.50 46.00 46.48 2,552,345 +0.23(+0.50%)
Jan 17, 2013 46.10 46.39 45.97 46.25 1,958,432 +0.28(+0.61%)
Jan 16, 2013 45.95 46.10 45.75 45.97 1,361,419 -0.19(-0.41%)
Jan 15, 2013 45.98 46.21 45.70 46.16 1,927,120 +0.04(+0.09%)
Jan 14, 2013 45.96 46.12 45.93 46.12 956,379 +0.12(+0.26%)
Jan 11, 2013 45.89 46.00 45.61 46.00 1,397,800 +0.05(+0.11%)
Jan 10, 2013 45.74 46.07 45.59 45.95 2,570,725 +0.37(+0.81%)
Jan 09, 2013 45.84 45.84 45.57 45.58 1,367,585 -0.10(-0.22%)
Jan 08, 2013 45.44 45.76 45.41 45.68 1,448,107 +0.18(+0.40%)
Jan 07, 2013 45.60 45.91 45.45 45.50 1,184,876 -0.28(-0.61%)
Jan 04, 2013 45.60 45.82 45.45 45.78 1,730,062 +0.18(+0.39%)
Jan 03, 2013 45.56 45.68 45.22 45.60 2,703,901 +0.06(+0.13%)
Jan 02, 2013 45.61 45.66 45.25 45.54 2,394,028 +0.38(+0.84%)
Dec 31, 2012 44.70 45.17 44.60 45.16 2,014,060 +0.32(+0.71%)
Dec 28, 2012 44.86 45.20 44.74 44.84 1,542,914 -0.30(-0.66%)
Dec 27, 2012 44.92 45.21 44.59 45.14 1,563,331 +0.20(+0.45%)
Dec 26, 2012 45.20 45.26 44.77 44.94 1,644,316 -0.18(-0.40%)
Dec 24, 2012 44.65 45.29 44.58 45.12 1,061,482 +0.34(+0.76%)
Dec 21, 2012 44.99 45.04 44.59 44.78 5,195,036 -0.22(-0.49%)
Dec 20, 2012 44.59 45.05 44.55 45.00 2,337,035 +0.49(+1.10%)
Dec 19, 2012 44.82 44.97 44.51 44.51 2,081,611 -0.20(-0.45%)
Dec 18, 2012 44.23 44.72 44.12 44.71 2,974,144 +0.57(+1.29%)
Dec 17, 2012 44.58 44.58 43.90 44.14 3,185,260 -0.05(-0.11%)
Dec 14, 2012 44.64 44.65 44.09 44.19 2,641,710 -0.30(-0.67%)
Dec 13, 2012 45.18 45.36 44.27 44.49 2,358,358 -0.72(-1.59%)
Dec 12, 2012 45.44 45.44 44.97 45.21 1,816,618 -0.19(-0.42%)
Dec 11, 2012 45.53 45.63 45.27 45.40 2,032,865 +0.03(+0.07%)
Dec 10, 2012 45.34 45.58 45.20 45.37 1,635,317 +0.00(+0.00%)
Dec 07, 2012 45.11 45.41 44.99 45.37 1,608,810 +0.33(+0.73%)
Dec 06, 2012 44.99 45.25 44.89 45.04 2,130,945 +0.22(+0.49%)
Dec 05, 2012 45.00 45.09 44.66 44.82 2,265,127 -0.18(-0.40%)
Dec 04, 2012 45.02 45.13 44.71 45.00 3,463,967 -0.05(-0.11%)
Nov 30, 2012 45.11 45.41 44.91 45.05 3,454,219 +0.08(+0.18%)
Nov 29, 2012 45.10 45.12 44.38 44.97 3,086,002 +0.00(+0.00%)
Nov 28, 2012 45.06 45.06 44.56 44.97 2,922,650 -0.13(-0.29%)
Nov 27, 2012 45.47 45.53 44.60 45.10 3,757,264 -0.69(-1.51%)
Nov 26, 2012 45.53 46.16 45.36 45.79 2,342,051 +0.10(+0.22%)
Nov 23, 2012 45.52 45.72 45.33 45.69 623,658 +0.32(+0.71%)
Nov 21, 2012 45.64 45.73 45.11 45.37 2,262,557 -0.26(-0.57%)
Nov 20, 2012 45.40 45.64 45.17 45.63 2,794,601 +0.34(+0.75%)
Nov 19, 2012 44.99 45.37 44.88 45.29 2,535,809 +0.73(+1.64%)
Nov 16, 2012 43.93 44.73 43.84 44.56 3,134,606 +0.78(+1.78%)
Nov 15, 2012 43.91 44.17 43.55 43.78 2,134,283 -0.08(-0.18%)
Nov 14, 2012 44.75 44.82 43.75 43.86 3,300,982 -0.89(-1.99%)
Nov 13, 2012 44.16 44.97 44.11 44.75 2,193,289 +0.39(+0.88%)
Nov 12, 2012 44.22 44.49 43.99 44.36 1,223,295 +0.21(+0.48%)
Nov 09, 2012 43.95 44.42 43.69 44.15 1,919,644 +0.18(+0.41%)
Nov 08, 2012 44.27 44.28 43.95 43.97 3,369,591 -0.36(-0.81%)
Nov 07, 2012 43.65 44.63 43.65 44.33 3,745,215 +0.35(+0.80%)
Nov 06, 2012 43.76 44.09 43.49 43.98 2,249,601 +0.49(+1.13%)
Nov 05, 2012 43.71 43.83 43.35 43.49 2,699,533 -0.40(-0.91%)
Nov 02, 2012 43.76 44.13 43.59 43.89 2,806,809 +0.47(+1.08%)
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.