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 29, 2013 37.40 37.48 36.74 36.77 1,482,948 -0.60(-1.61%)
Nov 27, 2013 37.08 37.45 36.90 37.37 1,905,028 +0.31(+0.84%)
Nov 26, 2013 37.70 37.70 37.06 37.06 3,982,726 -0.64(-1.70%)
Nov 25, 2013 38.36 38.40 37.65 37.70 2,972,561 -0.57(-1.49%)
Nov 22, 2013 39.02 39.03 38.06 38.27 3,626,430 -0.65(-1.67%)
Nov 21, 2013 38.83 39.16 38.60 38.92 2,113,597 +0.09(+0.23%)
Nov 20, 2013 39.66 39.75 38.61 38.83 3,797,347 -0.11(-0.28%)
Nov 19, 2013 39.33 39.41 38.79 38.94 3,252,662 -0.77(-1.94%)
Nov 18, 2013 39.80 40.05 39.67 39.71 2,834,440 -0.10(-0.25%)
Nov 15, 2013 39.52 40.02 39.45 39.81 2,504,037 +0.23(+0.58%)
Nov 14, 2013 39.59 40.10 39.56 39.58 2,237,458 +0.29(+0.74%)
Nov 12, 2013 39.47 39.55 39.14 39.29 2,233,595 -0.19(-0.48%)
Nov 11, 2013 39.66 40.07 39.44 39.48 1,756,312 -0.15(-0.38%)
Nov 08, 2013 40.21 40.26 38.67 39.63 3,282,952 -0.82(-2.03%)
Nov 07, 2013 41.08 41.18 40.41 40.45 2,435,842 -0.51(-1.25%)
Nov 06, 2013 40.76 41.33 40.76 40.96 1,843,587 +0.17(+0.42%)
Nov 05, 2013 41.62 41.81 40.67 40.79 2,787,894 -1.09(-2.60%)
Nov 04, 2013 41.83 42.00 41.31 41.88 1,855,859 +0.17(+0.41%)
Nov 01, 2013 41.50 42.00 41.34 41.71 2,241,383 +0.21(+0.51%)
Oct 31, 2013 42.17 42.17 41.22 41.50 2,793,860 -0.81(-1.91%)
Oct 30, 2013 42.22 42.51 41.83 42.31 3,383,603 +0.16(+0.38%)
Oct 29, 2013 43.00 43.28 41.90 42.15 2,695,183 -0.70(-1.63%)
Oct 28, 2013 43.20 43.29 42.39 42.85 1,931,347 -0.20(-0.46%)
Oct 25, 2013 42.52 43.13 42.35 43.05 2,206,352 +0.66(+1.56%)
Oct 24, 2013 42.67 42.70 42.35 42.39 1,989,299 -0.19(-0.45%)
Oct 23, 2013 42.44 42.64 42.18 42.58 2,704,988 +0.06(+0.14%)
Oct 22, 2013 42.51 42.80 42.17 42.52 2,155,294 +0.45(+1.07%)
Oct 21, 2013 42.45 42.54 41.80 42.07 2,074,028 -0.50(-1.17%)
Oct 18, 2013 43.05 43.17 42.32 42.57 5,016,607 -0.27(-0.63%)
Oct 17, 2013 42.04 42.96 41.96 42.84 2,649,419 +0.77(+1.83%)
Oct 16, 2013 41.41 42.24 41.36 42.07 2,604,131 +0.88(+2.14%)
Oct 15, 2013 41.14 41.58 40.93 41.19 2,196,032 -0.26(-0.63%)
Oct 14, 2013 41.28 41.62 40.99 41.45 2,653,160 -0.09(-0.22%)
Oct 11, 2013 40.83 41.55 40.68 41.54 2,217,342 +0.67(+1.64%)
Oct 10, 2013 40.50 40.92 40.36 40.87 2,631,732 +0.66(+1.64%)
Oct 09, 2013 40.16 40.65 40.16 40.21 2,999,469 +0.05(+0.12%)
Oct 08, 2013 39.84 40.62 39.84 40.16 4,348,513 +0.30(+0.75%)
Oct 07, 2013 38.86 40.11 38.76 39.86 3,727,376 +0.81(+2.07%)
Oct 04, 2013 39.69 39.93 38.58 39.05 7,791,408 -0.77(-1.93%)
Oct 03, 2013 41.59 41.63 39.36 39.82 8,955,326 -1.95(-4.67%)
Oct 02, 2013 41.93 41.98 41.18 41.77 2,394,160 -0.14(-0.33%)
Oct 01, 2013 40.90 42.11 40.82 41.91 2,545,738 +0.36(+0.87%)
Sep 27, 2013 41.50 41.80 41.17 41.55 2,272,565 -0.24(-0.57%)
Sep 26, 2013 41.67 41.79 41.41 41.79 1,610,235 +0.12(+0.29%)
Sep 25, 2013 41.39 41.80 41.28 41.67 2,982,607 +0.27(+0.65%)
Sep 24, 2013 41.69 41.78 41.35 41.40 2,579,339 -0.24(-0.58%)
Sep 23, 2013 41.93 42.32 41.57 41.64 2,242,137 -0.45(-1.07%)
Sep 20, 2013 43.28 43.35 42.08 42.09 3,814,042 -1.28(-2.95%)
Sep 19, 2013 44.05 44.51 43.36 43.37 3,308,133 -0.58(-1.32%)
Sep 18, 2013 41.82 43.99 41.20 43.95 3,470,963 +2.19(+5.24%)
Sep 17, 2013 42.22 42.56 41.58 41.76 1,662,073 -0.46(-1.09%)
Sep 16, 2013 43.20 43.20 42.04 42.22 2,265,216 +0.79(+1.91%)
Sep 13, 2013 41.22 41.62 41.19 41.43 1,446,289 +0.20(+0.49%)
Sep 12, 2013 41.52 41.90 41.19 41.23 2,207,959 -0.22(-0.53%)
Sep 11, 2013 41.00 41.53 40.95 41.45 1,806,146 +0.45(+1.10%)
Sep 10, 2013 41.85 41.87 40.83 41.00 2,342,559 -0.66(-1.58%)
Sep 09, 2013 41.00 41.66 40.69 41.66 2,360,008 +0.77(+1.88%)
Sep 06, 2013 40.45 41.55 40.16 40.89 3,667,158 +1.18(+2.97%)
Sep 05, 2013 40.43 40.55 39.69 39.71 1,685,487 -0.79(-1.95%)
Sep 04, 2013 40.40 40.65 40.19 40.50 2,437,195 +0.01(+0.02%)
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.