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, 2016 29.72 29.72 29.72 0 +0.36(+1.23%)
Dec 29, 2016 29.10 29.47 28.95 29.36 3,977,153 +0.35(+1.21%)
Dec 28, 2016 29.40 29.40 28.80 29.01 3,727,232 -0.36(-1.23%)
Dec 27, 2016 29.26 29.49 29.15 29.37 2,449,557 +0.11(+0.38%)
Dec 23, 2016 29.26 29.26 29.26 0 +0.08(+0.27%)
Dec 22, 2016 29.34 29.43 28.89 29.18 3,367,665 -0.19(-0.65%)
Dec 21, 2016 30.02 30.29 29.33 29.37 2,778,250 -0.65(-2.17%)
Dec 20, 2016 30.21 30.42 29.81 30.02 3,538,107 -0.28(-0.92%)
Dec 19, 2016 29.41 30.43 29.41 30.30 4,574,482 +1.16(+3.98%)
Dec 16, 2016 28.46 29.26 28.41 29.14 8,264,271 +0.73(+2.57%)
Dec 15, 2016 28.97 29.05 28.30 28.41 7,020,722 -0.60(-2.07%)
Dec 14, 2016 30.40 30.46 28.97 29.01 6,635,751 -1.38(-4.54%)
Dec 13, 2016 30.55 30.68 30.04 30.39 4,821,850 +0.04(+0.13%)
Dec 12, 2016 29.91 30.36 29.73 30.35 4,224,629 +0.31(+1.03%)
Dec 09, 2016 30.19 30.58 29.95 30.04 4,324,442 -0.07(-0.23%)
Dec 08, 2016 29.87 30.43 29.70 30.11 4,606,975 -0.02(-0.07%)
Dec 07, 2016 29.55 30.19 29.50 30.13 3,792,246 +0.70(+2.38%)
Dec 06, 2016 29.28 29.63 29.19 29.43 3,374,450 +0.20(+0.68%)
Dec 05, 2016 29.15 29.26 28.83 29.23 3,194,474 +0.15(+0.52%)
Dec 02, 2016 28.76 29.46 28.76 29.08 2,709,346 +0.47(+1.64%)
Dec 01, 2016 29.33 29.35 28.42 28.61 4,239,792 -0.92(-3.12%)
Nov 30, 2016 29.33 29.67 29.01 29.53 5,586,518 -0.07(-0.24%)
Nov 29, 2016 29.38 29.90 29.33 29.60 4,169,214 +0.22(+0.75%)
Nov 28, 2016 29.25 29.78 29.20 29.38 4,245,067 +0.12(+0.41%)
Nov 25, 2016 29.59 29.65 29.13 29.26 2,109,091 -0.25(-0.85%)
Nov 23, 2016 29.51 29.51 29.51 0 +0.11(+0.37%)
Nov 22, 2016 29.03 29.43 28.55 29.40 3,896,923 +0.73(+2.55%)
Nov 21, 2016 29.02 29.33 28.60 28.67 3,471,897 -0.01(-0.03%)
Nov 18, 2016 28.78 28.94 28.48 28.68 3,052,653 -0.08(-0.28%)
Nov 17, 2016 29.21 29.35 28.67 28.76 2,695,047 -0.56(-1.91%)
Nov 16, 2016 29.34 29.61 29.07 29.32 2,261,120 -0.09(-0.31%)
Nov 15, 2016 29.51 29.96 28.98 29.41 4,668,698 +0.01(+0.03%)
Nov 14, 2016 27.98 29.51 27.85 29.40 5,546,027 +1.30(+4.63%)
Nov 11, 2016 27.85 28.41 27.85 28.10 4,526,285 +0.16(+0.57%)
Nov 10, 2016 28.66 28.79 27.61 27.94 7,930,487 -0.89(-3.09%)
Nov 09, 2016 28.76 29.38 28.09 28.83 6,493,594 -0.88(-2.96%)
Nov 08, 2016 29.82 29.84 29.27 29.71 4,476,953 -0.55(-1.82%)
Nov 07, 2016 29.94 30.28 29.66 30.26 5,102,050 +0.74(+2.51%)
Nov 04, 2016 28.77 29.57 28.61 29.52 7,522,357 +0.85(+2.96%)
Nov 03, 2016 29.23 29.23 28.39 28.67 6,362,945 -0.56(-1.92%)
Nov 02, 2016 30.41 30.45 29.22 29.23 6,656,556 -1.24(-4.07%)
Nov 01, 2016 30.95 32.32 30.25 30.47 10,682,701 -3.78(-11.04%)
Oct 31, 2016 34.27 34.45 34.13 34.25 5,307,394 +0.11(+0.32%)
Oct 28, 2016 34.21 34.46 34.06 34.14 3,324,457 +0.06(+0.18%)
Oct 27, 2016 35.00 35.00 34.02 34.08 3,996,162 -0.99(-2.82%)
Oct 26, 2016 35.54 35.62 34.87 35.07 3,815,023 -0.52(-1.46%)
Oct 25, 2016 36.13 36.15 35.58 35.59 3,194,840 -0.49(-1.36%)
Oct 24, 2016 36.09 36.52 35.80 36.08 2,855,849 +0.23(+0.64%)
Oct 21, 2016 36.38 36.60 35.77 35.85 4,302,719 -0.81(-2.21%)
Oct 20, 2016 36.77 36.99 36.57 36.66 2,378,123 -0.19(-0.52%)
Oct 19, 2016 36.71 37.35 36.60 36.85 2,909,013 +0.16(+0.44%)
Oct 18, 2016 36.56 37.09 36.38 36.69 2,473,668 +0.37(+1.02%)
Oct 17, 2016 36.26 36.63 36.09 36.32 2,529,854 +0.08(+0.22%)
Oct 14, 2016 36.47 36.67 36.13 36.24 1,634,999 -0.23(-0.63%)
Oct 13, 2016 35.93 36.65 35.76 36.47 2,851,180 +0.38(+1.05%)
Oct 12, 2016 35.72 36.12 35.63 36.09 2,200,423 +0.34(+0.95%)
Oct 11, 2016 35.96 36.14 35.53 35.75 2,083,220 -0.31(-0.86%)
Oct 10, 2016 35.95 36.29 35.90 36.06 1,434,608 +0.15(+0.42%)
Oct 07, 2016 36.11 36.70 35.85 35.91 2,707,135 -0.04(-0.11%)
Oct 06, 2016 36.18 36.39 35.68 35.95 2,583,897 -0.36(-0.99%)
Oct 05, 2016 36.97 37.19 36.06 36.31 2,929,889 -0.53(-1.44%)
Oct 04, 2016 37.76 37.81 36.46 36.84 4,279,993 -0.77(-2.05%)
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.