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 (%)
Jun 28, 2013 45.60 45.84 45.15 45.44 3,002,179 +0.24(+0.53%)
Jun 26, 2013 44.39 45.24 44.38 45.20 4,944,017 +1.27(+2.89%)
Jun 25, 2013 42.86 44.19 42.60 43.93 4,296,224 +1.54(+3.63%)
Jun 24, 2013 42.54 43.49 41.50 42.39 5,332,270 -0.80(-1.85%)
Jun 21, 2013 42.25 43.69 41.58 43.19 6,699,891 +1.30(+3.10%)
Jun 20, 2013 43.82 43.96 41.54 41.89 5,791,533 -2.27(-5.14%)
Jun 19, 2013 45.85 46.10 44.11 44.16 2,806,637 -1.82(-3.96%)
Jun 18, 2013 45.80 46.26 45.51 45.98 2,408,985 +0.21(+0.46%)
Jun 17, 2013 46.20 46.34 45.49 45.77 4,224,223 -0.18(-0.39%)
Jun 14, 2013 46.00 46.67 45.75 45.95 6,513,190 -0.04(-0.09%)
Jun 13, 2013 45.36 46.14 45.20 45.99 4,439,546 +0.63(+1.39%)
Jun 12, 2013 46.27 46.45 45.28 45.36 2,463,085 -0.52(-1.13%)
Jun 11, 2013 46.27 46.97 45.79 45.88 5,005,634 -0.76(-1.63%)
Jun 10, 2013 47.64 47.73 46.48 46.64 2,755,384 -0.92(-1.93%)
Jun 07, 2013 47.77 48.00 46.84 47.56 3,049,506 -0.18(-0.38%)
Jun 06, 2013 46.32 47.77 46.32 47.74 3,209,864 +1.15(+2.47%)
Jun 05, 2013 46.85 47.24 46.46 46.59 2,036,861 -0.42(-0.89%)
Jun 04, 2013 48.00 48.23 46.99 47.01 3,122,416 -1.02(-2.12%)
Jun 03, 2013 47.32 48.15 46.75 48.03 4,387,191 +0.65(+1.37%)
May 31, 2013 47.75 48.41 47.21 47.38 6,005,869 -0.51(-1.06%)
May 30, 2013 48.21 48.57 47.72 47.89 3,149,628 +0.02(+0.04%)
May 29, 2013 49.22 49.23 47.77 47.87 5,054,526 -1.69(-3.41%)
May 28, 2013 51.43 51.49 49.20 49.56 3,913,777 -1.27(-2.50%)
May 24, 2013 51.54 51.60 50.44 50.83 3,322,080 -1.05(-2.02%)
May 23, 2013 53.83 53.85 51.72 51.88 4,165,206 -2.30(-4.25%)
May 22, 2013 55.30 56.06 53.87 54.18 3,545,098 -1.10(-1.99%)
May 21, 2013 54.83 55.34 54.79 55.28 2,632,532 +0.57(+1.04%)
May 20, 2013 54.39 54.80 54.31 54.71 1,496,075 +0.33(+0.61%)
May 17, 2013 54.11 54.50 54.03 54.38 2,675,724 +0.23(+0.42%)
May 16, 2013 54.18 54.55 53.83 54.15 2,245,598 -0.20(-0.37%)
May 15, 2013 53.54 54.35 53.14 54.35 2,464,869 +2.23(+4.28%)
May 13, 2013 51.99 52.12 51.79 52.12 2,480,938 +0.16(+0.31%)
May 10, 2013 51.93 52.11 51.63 51.96 2,887,956 +0.20(+0.39%)
May 09, 2013 52.60 52.67 51.69 51.76 3,707,551 -0.77(-1.47%)
May 08, 2013 53.65 53.71 52.42 52.53 3,809,231 -1.41(-2.61%)
May 07, 2013 53.66 54.05 53.50 53.94 2,372,730 +0.31(+0.58%)
May 06, 2013 53.43 53.66 53.35 53.63 2,006,073 +0.16(+0.30%)
May 03, 2013 53.38 53.65 53.20 53.47 2,735,007 +0.41(+0.77%)
May 02, 2013 52.75 53.24 52.59 53.06 2,602,041 -0.25(-0.47%)
May 01, 2013 53.25 53.66 53.12 53.31 1,842,283 +0.01(+0.02%)
Apr 30, 2013 53.02 53.96 52.90 53.30 1,992,279 +0.23(+0.43%)
Apr 29, 2013 52.90 53.15 52.79 53.07 990,045 +0.30(+0.57%)
Apr 26, 2013 53.01 52.92 52.68 52.77 1,443,224 -0.14(-0.26%)
Apr 25, 2013 53.28 53.30 52.68 52.91 2,011,852 -0.39(-0.73%)
Apr 24, 2013 53.14 53.30 52.79 53.30 1,515,849 +0.25(+0.47%)
Apr 23, 2013 52.91 53.20 52.78 53.05 1,944,739 +0.33(+0.63%)
Apr 22, 2013 52.75 52.82 52.28 52.72 1,284,544 +0.01(+0.02%)
Apr 19, 2013 51.68 52.74 51.56 52.71 2,081,543 +1.16(+2.25%)
Apr 18, 2013 51.90 51.97 51.17 51.55 2,991,232 -0.40(-0.77%)
Apr 17, 2013 52.26 52.26 51.52 51.95 1,819,853 -0.53(-1.01%)
Apr 16, 2013 51.23 52.48 50.83 52.48 2,187,794 +1.28(+2.50%)
Apr 15, 2013 51.75 51.94 51.16 51.20 3,091,101 -0.82(-1.58%)
Apr 12, 2013 51.36 52.02 51.19 52.02 2,054,317 +0.56(+1.09%)
Apr 11, 2013 52.03 52.09 51.30 51.46 3,115,378 -0.47(-0.91%)
Apr 10, 2013 51.68 52.05 51.44 51.93 1,893,199 +0.23(+0.44%)
Apr 09, 2013 51.62 51.88 51.33 51.70 1,677,541 +0.12(+0.23%)
Apr 08, 2013 51.16 51.59 50.95 51.58 1,654,112 +0.43(+0.84%)
Apr 05, 2013 50.32 51.17 50.30 51.15 2,080,829 +0.25(+0.49%)
Apr 04, 2013 50.44 50.96 50.38 50.90 2,292,762 +0.61(+1.21%)
Apr 03, 2013 50.50 50.57 50.01 50.29 2,301,015 -0.18(-0.36%)
Apr 02, 2013 50.53 50.68 50.36 50.47 2,528,586 +0.21(+0.42%)
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.