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 (%)
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%)
Apr 01, 2013 49.89 50.26 49.63 50.26 2,209,732 +0.40(+0.80%)
Mar 28, 2013 49.52 49.91 49.34 49.86 2,872,368 +0.45(+0.91%)
Mar 27, 2013 49.11 49.48 49.11 49.41 2,530,545 +0.04(+0.08%)
Mar 26, 2013 49.19 49.54 49.00 49.37 4,357,862 +0.41(+0.84%)
Mar 25, 2013 49.17 49.22 48.84 48.96 1,413,975 +0.05(+0.10%)
Mar 22, 2013 48.54 49.01 48.54 48.91 1,437,962 +0.45(+0.93%)
Mar 21, 2013 48.47 48.77 48.33 48.46 2,035,740 -0.03(-0.06%)
Mar 20, 2013 48.47 48.64 48.41 48.49 1,977,021 +0.25(+0.52%)
Mar 19, 2013 48.32 48.51 48.14 48.24 2,091,412 -0.08(-0.17%)
Mar 18, 2013 48.49 48.71 48.26 48.32 3,787,717 -0.36(-0.74%)
Mar 15, 2013 48.62 48.86 48.50 48.68 3,844,311 -0.22(-0.45%)
Mar 14, 2013 48.77 49.35 48.73 48.90 2,337,369 +0.14(+0.29%)
Mar 13, 2013 49.05 49.14 48.69 48.76 1,655,580 -0.28(-0.57%)
Mar 12, 2013 49.29 49.37 48.75 49.04 2,398,487 +0.15(+0.31%)
Mar 11, 2013 48.95 49.02 48.76 48.89 1,782,488 -0.03(-0.06%)
Mar 08, 2013 49.19 49.20 48.69 48.92 1,832,636 -0.19(-0.39%)
Mar 07, 2013 49.51 49.66 49.04 49.11 2,100,331 -0.35(-0.71%)
Mar 06, 2013 49.70 49.79 49.30 49.46 1,319,770 -0.17(-0.34%)
Mar 05, 2013 49.72 49.74 49.34 49.63 1,305,412 +0.17(+0.34%)
Mar 04, 2013 48.92 49.73 48.89 49.46 1,922,100 +0.56(+1.15%)
Mar 01, 2013 48.82 49.15 48.56 48.90 2,482,973 +0.02(+0.04%)
Feb 28, 2013 48.75 49.18 48.71 48.88 4,188,668 +0.12(+0.25%)
Feb 27, 2013 48.20 48.94 48.07 48.76 1,459,637 +0.50(+1.04%)
Feb 26, 2013 47.82 48.32 47.66 48.26 2,245,852 -0.35(-0.72%)
Feb 22, 2013 48.19 48.63 48.19 48.61 1,806,638 +0.46(+0.96%)
Feb 21, 2013 47.99 48.25 47.76 48.15 2,371,237 +0.17(+0.35%)
Feb 20, 2013 48.28 48.63 47.97 47.98 2,136,793 -0.27(-0.56%)
Feb 19, 2013 47.89 48.25 47.71 48.25 2,209,317 +0.45(+0.94%)
Feb 15, 2013 47.27 47.84 47.13 47.80 4,651,017 +0.65(+1.38%)
Feb 14, 2013 47.09 47.30 47.02 47.15 1,655,081 -0.11(-0.23%)
Feb 13, 2013 47.28 47.43 47.12 47.26 1,770,602 +0.18(+0.38%)
Feb 12, 2013 46.97 47.08 46.36 47.08 1,910,622 +0.17(+0.36%)
Feb 11, 2013 46.79 47.03 46.74 46.91 1,675,279 +0.21(+0.45%)
Feb 08, 2013 46.44 46.74 46.44 46.70 3,110,695 +0.23(+0.49%)
Feb 07, 2013 46.61 46.77 46.26 46.47 1,688,977 -0.08(-0.17%)
Feb 06, 2013 46.21 46.55 46.10 46.55 2,058,327 -0.15(-0.32%)
Feb 04, 2013 46.40 46.85 46.38 46.70 2,771,625 +0.01(+0.02%)
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.