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 (%)
Jul 29, 2005 28.18 28.23 27.85 27.86 311,000 -0.30(-1.07%)
Jul 28, 2005 28.14 28.23 27.90 28.16 239,800 +0.17(+0.61%)
Jul 27, 2005 27.88 28.09 27.64 27.99 243,600 +0.01(+0.04%)
Jul 26, 2005 27.76 28.10 27.75 27.98 231,300 +0.12(+0.43%)
Jul 25, 2005 27.70 27.96 27.68 27.86 157,800 +0.08(+0.29%)
Jul 22, 2005 27.60 27.79 27.47 27.78 202,800 +0.28(+1.02%)
Jul 21, 2005 28.23 28.25 27.49 27.50 359,200 -0.84(-2.96%)
Jul 20, 2005 27.95 28.35 27.75 28.34 215,200 +0.29(+1.03%)
Jul 19, 2005 27.68 28.06 27.67 28.05 208,800 +0.37(+1.34%)
Jul 18, 2005 27.63 27.82 27.41 27.68 213,800 +0.00(+0.00%)
Jul 15, 2005 27.50 27.69 27.34 27.68 259,400 +0.13(+0.47%)
Jul 14, 2005 28.10 28.24 27.35 27.55 424,400 -0.77(-2.72%)
Jul 13, 2005 28.37 28.48 28.11 28.32 460,900 -0.06(-0.21%)
Jul 12, 2005 28.09 28.39 28.00 28.38 518,000 +0.09(+0.32%)
Jul 11, 2005 27.76 28.30 27.76 28.29 288,700 +0.45(+1.62%)
Jul 08, 2005 27.50 28.00 27.32 27.84 225,900 +0.29(+1.05%)
Jul 07, 2005 26.97 27.56 26.90 27.55 276,300 +0.33(+1.21%)
Jul 06, 2005 27.40 27.46 27.21 27.22 262,500 -0.33(-1.20%)
Jul 05, 2005 27.23 27.56 27.05 27.55 367,000 +0.32(+1.18%)
Jul 01, 2005 27.11 27.23 26.85 27.23 244,500 +0.19(+0.70%)
Jun 30, 2005 26.83 27.05 26.49 27.04 392,800 +0.10(+0.37%)
Jun 29, 2005 26.68 27.15 26.64 26.94 302,800 +0.25(+0.94%)
Jun 28, 2005 26.54 26.80 26.43 26.69 323,500 +0.09(+0.34%)
Jun 27, 2005 26.62 26.74 26.46 26.60 404,200 -0.02(-0.08%)
Jun 24, 2005 26.96 27.07 26.60 26.62 324,900 -0.38(-1.41%)
Jun 23, 2005 27.15 27.34 26.92 27.00 415,500 -0.26(-0.95%)
Jun 22, 2005 27.37 27.45 27.10 27.26 297,600 +0.01(+0.04%)
Jun 21, 2005 27.41 27.48 27.10 27.25 320,500 -0.15(-0.55%)
Jun 20, 2005 27.70 27.70 27.39 27.40 417,200 -0.40(-1.44%)
Jun 17, 2005 27.27 27.81 27.27 27.80 363,600 +0.49(+1.79%)
Jun 16, 2005 27.40 27.40 27.02 27.31 247,900 -0.10(-0.36%)
Jun 15, 2005 27.36 27.47 27.15 27.41 222,800 -0.04(-0.15%)
Jun 14, 2005 27.22 27.46 27.11 27.45 297,600 +0.15(+0.55%)
Jun 13, 2005 26.96 27.31 26.88 27.30 257,200 +0.30(+1.11%)
Jun 10, 2005 26.98 27.14 26.88 27.00 173,100 -0.10(-0.37%)
Jun 09, 2005 27.09 27.19 26.88 27.10 276,900 -0.05(-0.18%)
Jun 08, 2005 27.20 27.32 27.02 27.15 396,000 +0.05(+0.18%)
Jun 07, 2005 26.85 27.47 26.83 27.10 598,800 +0.15(+0.56%)
Jun 06, 2005 26.65 27.03 26.60 26.95 956,300 -0.15(-0.55%)
Jun 03, 2005 27.15 27.47 26.63 27.10 671,000 -0.21(-0.77%)
Jun 02, 2005 27.40 27.77 27.29 27.31 663,600 -1.12(-3.94%)
Jun 01, 2005 27.05 28.43 27.03 28.43 569,900 +1.24(+4.56%)
May 31, 2005 26.90 27.24 26.83 27.19 1,764,500 +0.43(+1.61%)
May 27, 2005 26.75 26.79 26.55 26.76 492,400 +0.36(+1.36%)
May 26, 2005 26.29 26.65 26.26 26.40 570,000 +0.11(+0.42%)
May 25, 2005 27.12 27.12 26.27 26.29 506,800 -0.48(-1.79%)
May 24, 2005 27.13 27.13 26.52 26.77 426,600 -0.27(-1.00%)
May 23, 2005 27.10 27.14 26.92 27.04 564,600 -0.12(-0.44%)
May 20, 2005 26.95 27.16 26.57 27.16 645,900 +0.28(+1.04%)
May 19, 2005 26.45 26.99 26.45 26.88 706,000 -0.06(-0.22%)
May 18, 2005 26.43 26.94 26.34 26.94 699,000 +0.68(+2.59%)
May 17, 2005 26.27 26.29 25.99 26.26 642,200 +0.01(+0.04%)
May 16, 2005 26.09 26.35 25.99 26.25 671,100 +0.35(+1.35%)
May 13, 2005 25.82 26.29 25.82 25.90 492,900 -0.02(-0.08%)
May 12, 2005 25.82 26.20 25.80 25.92 400,600 -0.20(-0.77%)
May 11, 2005 25.80 26.19 25.56 26.12 676,400 +0.40(+1.56%)
May 10, 2005 25.50 25.72 25.35 25.72 538,200 +0.18(+0.70%)
May 09, 2005 25.01 25.54 25.01 25.54 453,700 +0.44(+1.75%)
May 06, 2005 25.35 25.35 24.95 25.10 377,900 -0.26(-1.03%)
May 05, 2005 25.09 25.48 25.03 25.36 439,300 +0.27(+1.08%)
May 04, 2005 25.00 25.10 24.82 25.09 361,700 +0.14(+0.56%)
May 03, 2005 25.22 25.22 24.77 24.95 594,300 -0.69(-2.69%)
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.