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 (%)
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%)
Nov 01, 2012 44.22 44.22 43.31 43.42 3,787,859 -0.93(-2.10%)
Oct 31, 2012 44.33 44.73 44.07 44.35 4,529,197 +0.33(+0.75%)
Oct 26, 2012 44.28 44.02 44.02 44.02 3,236,300 -0.27(-0.61%)
Oct 25, 2012 45.03 45.23 44.07 44.29 2,998,957 -0.51(-1.14%)
Oct 24, 2012 44.75 45.00 44.59 44.80 3,220,489 +0.21(+0.47%)
Oct 23, 2012 44.55 44.70 44.31 44.59 3,371,534 -0.49(-1.09%)
Oct 19, 2012 45.37 45.62 45.08 45.08 4,172,044 -0.34(-0.76%)
Oct 18, 2012 44.83 45.49 44.76 45.42 7,132,245 +0.73(+1.64%)
Oct 17, 2012 44.45 44.86 44.34 44.69 16,995,378 -1.23(-2.68%)
Oct 16, 2012 45.70 45.96 45.46 45.92 1,651,083 +0.40(+0.88%)
Oct 15, 2012 45.18 45.56 44.92 45.52 1,529,099 +0.34(+0.75%)
Oct 12, 2012 45.32 45.58 45.14 45.18 1,310,733 -0.09(-0.20%)
Oct 11, 2012 45.73 45.73 45.20 45.27 1,941,343 -0.23(-0.51%)
Oct 10, 2012 45.30 45.71 45.30 45.50 1,852,639 +0.07(+0.15%)
Oct 09, 2012 45.46 45.66 45.35 45.43 1,429,275 +0.00(+0.00%)
Oct 08, 2012 45.42 45.60 45.15 45.43 855,452 -0.08(-0.18%)
Oct 05, 2012 45.48 45.64 45.10 45.51 1,388,131 +0.25(+0.55%)
Oct 04, 2012 45.45 45.56 45.10 45.26 1,793,499 -0.05(-0.11%)
Oct 03, 2012 45.00 45.59 44.97 45.31 1,900,469 +0.41(+0.91%)
Oct 02, 2012 44.54 44.92 44.50 44.90 1,809,432 +0.55(+1.24%)
Oct 01, 2012 44.69 44.72 43.93 44.35 1,961,794 -0.13(-0.29%)
Sep 28, 2012 44.38 44.71 44.12 44.48 2,473,624 +0.00(+0.00%)
Sep 27, 2012 44.42 44.80 44.37 44.48 1,930,556 +0.15(+0.35%)
Sep 26, 2012 44.31 44.92 44.27 44.33 2,187,994 +0.11(+0.24%)
Sep 25, 2012 45.07 45.16 44.21 44.22 2,534,099 -0.72(-1.60%)
Sep 24, 2012 44.96 45.21 44.81 44.94 2,126,158 +0.01(+0.02%)
Sep 21, 2012 45.22 45.28 44.93 44.93 4,779,103 -0.14(-0.31%)
Sep 20, 2012 44.90 45.28 44.77 45.07 2,967,505 -0.10(-0.22%)
Sep 19, 2012 45.47 45.48 45.13 45.17 2,326,582 -0.13(-0.29%)
Sep 18, 2012 46.16 46.16 45.21 45.30 4,947,152 -1.10(-2.37%)
Sep 17, 2012 46.34 46.81 46.33 46.40 2,558,989 -0.02(-0.04%)
Sep 14, 2012 47.16 47.26 46.32 46.42 3,367,043 -0.58(-1.23%)
Sep 13, 2012 46.68 47.10 46.59 47.00 2,829,017 +0.28(+0.60%)
Sep 12, 2012 46.73 46.90 46.44 46.72 2,525,248 -0.01(-0.02%)
Sep 11, 2012 46.23 46.78 46.20 46.73 1,855,388 +0.45(+0.97%)
Sep 10, 2012 46.60 46.71 46.19 46.28 1,798,895 -0.36(-0.77%)
Sep 07, 2012 47.07 47.15 46.55 46.64 1,602,507 -0.39(-0.83%)
Sep 06, 2012 46.80 47.06 46.48 47.03 2,687,762 +0.61(+1.31%)
Sep 05, 2012 46.41 46.64 46.14 46.42 1,883,006 +0.12(+0.26%)
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.