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 (%)
Dec 30, 2005 26.00 26.05 25.49 25.56 314,100 -0.27(-1.05%)
Dec 29, 2005 25.93 26.09 25.67 25.83 354,400 -0.16(-0.62%)
Dec 28, 2005 25.98 26.07 25.77 25.99 250,200 +0.03(+0.12%)
Dec 27, 2005 26.23 26.23 25.92 25.96 243,000 -0.16(-0.61%)
Dec 23, 2005 26.05 26.31 26.04 26.12 312,900 -0.03(-0.11%)
Dec 22, 2005 26.00 26.21 25.75 26.15 568,700 +0.01(+0.04%)
Dec 21, 2005 26.00 26.18 25.92 26.14 362,500 +0.17(+0.65%)
Dec 20, 2005 26.19 26.22 25.60 25.97 552,800 -0.34(-1.29%)
Dec 19, 2005 26.59 26.59 26.20 26.31 451,100 -0.19(-0.72%)
Dec 16, 2005 26.63 26.66 26.42 26.50 264,400 +0.10(+0.38%)
Dec 15, 2005 26.79 26.83 26.39 26.40 326,900 -0.32(-1.20%)
Dec 14, 2005 26.53 26.90 26.30 26.72 289,400 +0.16(+0.60%)
Dec 13, 2005 26.41 26.71 26.20 26.56 440,500 +0.10(+0.38%)
Dec 12, 2005 26.28 26.54 26.23 26.46 365,400 +0.19(+0.72%)
Dec 09, 2005 26.40 26.51 26.24 26.27 243,100 -0.19(-0.72%)
Dec 08, 2005 26.36 26.69 26.19 26.46 285,800 +0.23(+0.88%)
Dec 07, 2005 26.33 26.44 26.03 26.23 223,700 -0.04(-0.15%)
Dec 06, 2005 26.50 26.69 26.26 26.27 363,300 -0.20(-0.76%)
Dec 05, 2005 26.40 26.58 26.20 26.47 392,100 -0.03(-0.11%)
Dec 02, 2005 26.50 26.60 26.25 26.50 618,300 -0.01(-0.04%)
Dec 01, 2005 26.27 27.00 26.26 26.51 459,100 +0.24(+0.91%)
Nov 30, 2005 26.57 26.80 26.13 26.27 450,500 -0.37(-1.39%)
Nov 29, 2005 26.77 26.90 26.55 26.64 206,400 -0.11(-0.41%)
Nov 28, 2005 26.99 27.00 26.66 26.75 445,400 -0.21(-0.78%)
Nov 25, 2005 26.81 26.96 26.61 26.96 111,400 +0.11(+0.41%)
Nov 23, 2005 26.60 26.88 26.45 26.85 386,300 +0.16(+0.60%)
Nov 22, 2005 26.56 26.85 26.36 26.69 512,100 +0.07(+0.26%)
Nov 21, 2005 26.65 26.75 26.20 26.62 467,900 +0.28(+1.06%)
Nov 18, 2005 26.06 26.35 26.02 26.34 471,200 +0.07(+0.27%)
Nov 17, 2005 26.25 26.35 25.97 26.27 533,600 +0.10(+0.38%)
Nov 16, 2005 26.41 26.47 26.06 26.17 318,400 -0.23(-0.87%)
Nov 15, 2005 26.40 26.70 26.33 26.40 371,800 -0.06(-0.23%)
Nov 14, 2005 26.73 26.78 26.34 26.46 283,900 -0.27(-1.01%)
Nov 11, 2005 26.32 26.75 26.32 26.73 364,600 +0.34(+1.29%)
Nov 10, 2005 25.88 26.40 25.63 26.39 372,400 +0.51(+1.97%)
Nov 09, 2005 25.74 26.12 25.72 25.88 361,400 +0.18(+0.70%)
Nov 08, 2005 25.75 25.88 25.55 25.70 465,400 -0.13(-0.50%)
Nov 07, 2005 25.19 25.85 25.18 25.83 505,700 +0.61(+2.42%)
Nov 04, 2005 25.19 25.29 24.92 25.22 416,500 +0.01(+0.04%)
Nov 03, 2005 25.37 25.68 25.10 25.21 462,400 -0.58(-2.25%)
Nov 02, 2005 25.12 25.79 24.93 25.79 648,200 +0.67(+2.67%)
Nov 01, 2005 25.20 25.49 24.66 25.12 524,000 -0.33(-1.30%)
Oct 31, 2005 25.50 25.80 25.34 25.45 413,500 +0.05(+0.20%)
Oct 28, 2005 24.89 25.55 24.88 25.40 401,700 +0.64(+2.58%)
Oct 27, 2005 25.25 25.35 24.74 24.76 450,100 -0.63(-2.48%)
Oct 26, 2005 25.55 25.69 25.20 25.39 388,200 -0.27(-1.05%)
Oct 25, 2005 25.85 25.92 25.55 25.66 377,800 -0.09(-0.35%)
Oct 24, 2005 25.62 26.15 25.61 25.75 267,800 +0.19(+0.74%)
Oct 21, 2005 25.15 25.63 25.10 25.56 292,500 +0.41(+1.63%)
Oct 20, 2005 25.35 25.62 24.91 25.15 401,700 -0.31(-1.22%)
Oct 19, 2005 24.85 25.46 24.40 25.46 413,200 +0.47(+1.88%)
Oct 18, 2005 25.25 25.44 24.90 24.99 333,200 -0.25(-0.99%)
Oct 17, 2005 25.23 25.45 25.03 25.24 378,900 -0.04(-0.16%)
Oct 14, 2005 24.70 25.36 24.52 25.28 642,100 +0.84(+3.44%)
Oct 13, 2005 24.53 24.80 24.25 24.44 657,300 -0.31(-1.25%)
Oct 12, 2005 25.02 25.09 24.60 24.75 545,100 -0.36(-1.43%)
Oct 11, 2005 25.48 25.68 25.10 25.11 432,700 -0.37(-1.45%)
Oct 10, 2005 26.15 26.21 25.40 25.48 394,600 -0.79(-3.01%)
Oct 07, 2005 26.23 26.29 25.76 26.27 350,700 +0.04(+0.15%)
Oct 06, 2005 26.33 26.45 25.83 26.23 522,800 -0.17(-0.64%)
Oct 05, 2005 26.46 26.55 26.26 26.40 472,700 -0.16(-0.60%)
Oct 04, 2005 26.95 26.95 26.56 26.56 432,800 -0.44(-1.63%)
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.