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 (%)
Mar 29, 2018 23.23 23.23 23.23 0 -0.16(-0.68%)
Mar 28, 2018 22.96 23.62 22.96 23.39 5,593,758 +0.60(+2.63%)
Mar 27, 2018 22.35 23.13 22.01 22.79 4,407,624 +0.48(+2.15%)
Mar 26, 2018 22.39 22.44 22.03 22.31 3,153,720 +0.02(+0.09%)
Mar 23, 2018 22.67 22.81 22.21 22.29 3,809,291 -0.32(-1.42%)
Mar 22, 2018 22.49 23.14 22.45 22.61 4,708,003 +0.09(+0.40%)
Mar 21, 2018 22.69 22.79 22.28 22.52 4,371,085 -0.16(-0.71%)
Mar 20, 2018 23.04 23.21 22.50 22.68 4,706,061 -0.39(-1.69%)
Mar 19, 2018 23.19 23.23 22.94 23.07 4,712,926 -0.12(-0.52%)
Mar 16, 2018 22.94 23.26 22.83 23.19 6,596,306 +0.24(+1.05%)
Mar 15, 2018 22.87 23.09 22.74 22.95 2,579,783 +0.00(+0.00%)
Mar 14, 2018 22.97 23.12 22.68 22.95 3,990,236 -0.05(-0.22%)
Mar 13, 2018 23.15 23.31 22.81 23.00 3,979,364 -0.12(-0.52%)
Mar 12, 2018 22.60 23.17 22.48 23.12 5,227,510 +0.52(+2.30%)
Mar 09, 2018 22.83 22.87 22.38 22.60 4,256,162 -0.26(-1.14%)
Mar 08, 2018 22.99 23.08 22.55 22.86 3,699,835 +0.23(+1.02%)
Mar 07, 2018 22.66 22.63 3,957,730 +0.34(+1.53%)
Mar 06, 2018 22.20 22.37 21.88 22.29 2,505,572 +0.03(+0.13%)
Mar 05, 2018 21.75 22.48 21.75 22.26 4,284,046 +0.42(+1.92%)
Mar 02, 2018 21.93 21.99 21.65 21.84 3,170,433 -0.09(-0.41%)
Mar 01, 2018 21.60 22.29 21.48 21.93 3,653,246 +0.29(+1.34%)
Feb 28, 2018 21.85 22.03 21.62 21.64 5,951,191 -0.11(-0.51%)
Feb 27, 2018 22.46 22.64 21.73 21.75 3,610,714 -0.69(-3.07%)
Feb 26, 2018 22.36 22.48 22.12 22.44 2,725,551 +0.08(+0.36%)
Feb 23, 2018 22.01 22.36 21.91 22.36 2,542,638 +0.47(+2.15%)
Feb 22, 2018 21.89 3,035,239 +0.09(+0.41%)
Feb 21, 2018 22.40 22.49 21.78 21.80 4,471,078 -0.65(-2.90%)
Feb 20, 2018 22.55 22.82 22.44 22.45 4,329,205 -0.23(-1.01%)
Feb 16, 2018 22.68 22.68 22.68 0 +0.39(+1.75%)
Feb 15, 2018 21.82 22.30 21.72 22.29 7,605,860 +0.52(+2.39%)
Feb 14, 2018 21.96 22.12 21.64 21.77 6,160,202 -1.03(-4.52%)
Feb 13, 2018 22.78 22.90 21.98 22.80 6,820,632 -0.05(-0.22%)
Feb 12, 2018 23.22 23.23 22.28 22.85 6,324,376 -0.36(-1.55%)
Feb 09, 2018 22.73 23.37 22.22 23.21 7,007,019 +0.57(+2.52%)
Feb 08, 2018 23.32 23.50 22.63 22.64 5,890,565 -0.74(-3.17%)
Feb 07, 2018 23.39 23.64 23.24 23.38 5,311,982 -0.08(-0.34%)
Feb 06, 2018 23.06 23.59 22.80 23.46 7,721,367 -0.23(-0.97%)
Feb 05, 2018 23.74 23.88 23.32 23.69 7,181,301 -0.17(-0.71%)
Feb 02, 2018 23.39 23.92 23.15 23.86 4,547,463 +0.29(+1.23%)
Feb 01, 2018 24.13 24.30 23.52 23.57 3,552,453 -0.51(-2.12%)
Jan 31, 2018 23.62 24.22 23.57 24.08 7,906,244 +0.50(+2.12%)
Jan 30, 2018 23.93 24.07 23.57 23.58 3,833,299 -0.43(-1.79%)
Jan 29, 2018 24.09 24.13 23.75 24.01 2,883,888 -0.22(-0.91%)
Jan 26, 2018 24.36 24.42 24.01 24.23 2,699,460 -0.15(-0.62%)
Jan 25, 2018 24.20 24.39 24.11 24.38 3,170,854 +0.17(+0.70%)
Jan 24, 2018 24.25 24.35 24.11 24.21 4,412,628 -0.07(-0.29%)
Jan 23, 2018 23.71 24.36 23.71 24.28 5,175,402 +0.63(+2.66%)
Jan 22, 2018 23.39 23.73 23.36 23.65 3,699,736 +0.23(+0.98%)
Jan 19, 2018 23.35 23.44 23.16 23.42 3,574,090 +0.09(+0.39%)
Jan 18, 2018 23.61 23.66 23.30 23.33 4,206,687 -0.39(-1.64%)
Jan 17, 2018 23.86 23.86 23.49 23.72 3,859,981 +0.00(+0.00%)
Jan 16, 2018 23.75 23.98 23.70 23.72 3,892,164 +0.08(+0.34%)
Jan 12, 2018 23.64 23.64 23.64 0 -0.53(-2.19%)
Jan 11, 2018 24.42 24.61 24.10 24.17 5,543,966 -0.19(-0.78%)
Jan 10, 2018 24.19 24.36 3,465,303 -0.14(-0.57%)
Jan 09, 2018 25.04 25.07 24.48 24.50 4,296,793 -0.53(-2.12%)
Jan 08, 2018 25.06 25.18 24.91 25.03 3,631,662 +0.02(+0.08%)
Jan 05, 2018 25.21 25.23 24.75 25.01 4,060,802 -0.25(-0.99%)
Jan 04, 2018 25.90 25.95 25.22 25.26 3,702,824 -0.64(-2.47%)
Jan 03, 2018 25.98 26.12 25.79 25.90 2,804,287 -0.01(-0.04%)
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.