Skip to main content

Hashicorp Inc Cl A (NQ: HCP )

23.43 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 24.45 24.71 23.30 23.43 1,854,632 -1.12(-4.56%)
Apr 12, 2024 26.22 26.22 24.45 24.55 1,864,737 -1.55(-5.94%)
Apr 11, 2024 26.48 26.58 26.08 26.10 1,360,711 -0.25(-0.95%)
Apr 10, 2024 26.06 26.59 25.96 26.35 1,352,817 -0.62(-2.30%)
Apr 09, 2024 26.60 26.98 26.42 26.97 1,077,444 +0.67(+2.55%)
Apr 08, 2024 26.21 26.45 25.70 26.30 1,519,439 +0.49(+1.90%)
Apr 05, 2024 25.66 26.11 25.60 25.81 1,329,632 +0.15(+0.58%)
Apr 04, 2024 25.71 26.32 25.60 25.66 1,512,684 +0.14(+0.55%)
Apr 03, 2024 25.43 26.06 25.35 25.52 1,397,568 -0.26(-1.01%)
Apr 02, 2024 25.32 25.95 25.04 25.78 1,605,243 -0.03(-0.12%)
Apr 01, 2024 26.93 26.93 25.78 25.81 1,980,319 -1.14(-4.23%)
Mar 28, 2024 27.07 27.49 26.91 26.95 811,842 -0.05(-0.19%)
Mar 27, 2024 27.00 27.25 26.80 27.00 1,106,901 -0.02(-0.07%)
Mar 26, 2024 27.14 27.25 26.88 27.02 1,119,955 +0.09(+0.33%)
Mar 25, 2024 27.00 27.56 26.88 26.93 1,250,074 -0.18(-0.66%)
Mar 22, 2024 26.94 27.34 26.69 27.11 1,800,349 +0.00(+0.00%)
Mar 21, 2024 27.73 28.15 27.07 27.11 1,975,634 -0.57(-2.06%)
Mar 20, 2024 28.15 28.22 27.51 27.68 1,961,345 -0.40(-1.42%)
Mar 19, 2024 28.03 28.49 27.86 28.08 2,659,099 -0.56(-1.96%)
Mar 18, 2024 29.49 29.59 27.78 28.64 7,182,763 +2.14(+8.08%)
Mar 15, 2024 25.25 27.12 25.25 26.50 6,264,661 +0.76(+2.95%)
Mar 14, 2024 26.30 26.30 25.44 25.74 1,382,688 -0.62(-2.35%)
Mar 13, 2024 26.67 26.90 26.35 26.36 1,565,869 -0.43(-1.61%)
Mar 12, 2024 26.76 27.14 25.84 26.79 2,679,626 +0.70(+2.68%)
Mar 11, 2024 26.68 27.05 25.99 26.09 2,647,317 -0.49(-1.84%)
Mar 08, 2024 26.62 27.02 26.33 26.58 2,746,722 +0.26(+0.99%)
Mar 07, 2024 26.64 26.97 25.69 26.32 4,947,199 -0.24(-0.90%)
Mar 06, 2024 25.33 27.26 25.00 26.56 8,516,747 +2.60(+10.85%)
Mar 05, 2024 24.73 25.19 23.67 23.96 5,805,263 -1.47(-5.78%)
Mar 04, 2024 26.32 26.32 24.93 25.43 2,443,313 -0.44(-1.70%)
Mar 01, 2024 26.12 26.50 25.58 25.87 3,556,580 -0.20(-0.77%)
Feb 29, 2024 26.68 26.96 25.78 26.07 3,279,720 -0.51(-1.92%)
Feb 28, 2024 25.58 27.10 25.40 26.58 3,942,974 +0.55(+2.11%)
Feb 27, 2024 25.45 26.50 25.31 26.03 5,171,637 +0.81(+3.21%)
Feb 26, 2024 24.34 25.33 23.26 25.22 5,689,330 +3.10(+14.01%)
Feb 23, 2024 21.61 22.14 21.50 22.12 2,133,250 +0.51(+2.36%)
Feb 22, 2024 22.68 22.82 21.59 21.61 2,632,282 -0.94(-4.17%)
Feb 21, 2024 22.34 22.61 22.19 22.55 1,437,593 -0.14(-0.62%)
Feb 20, 2024 23.31 23.58 22.36 22.69 2,120,457 -0.97(-4.10%)
Feb 16, 2024 24.13 24.30 23.66 23.66 1,505,431 -0.78(-3.19%)
Feb 15, 2024 24.47 24.77 24.24 24.44 2,084,159 +0.22(+0.91%)
Feb 14, 2024 24.03 24.46 23.70 24.22 1,611,282 +0.68(+2.89%)
Feb 13, 2024 23.62 24.41 23.40 23.54 2,908,277 -1.20(-4.85%)
Feb 12, 2024 24.71 25.43 24.64 24.74 1,714,852 +0.01(+0.04%)
Feb 09, 2024 24.77 25.06 24.42 24.73 2,177,031 +0.47(+1.94%)
Feb 08, 2024 23.08 24.58 23.06 24.26 3,007,824 +1.40(+6.12%)
Feb 07, 2024 23.21 23.34 22.78 22.86 1,828,038 -0.13(-0.57%)
Feb 06, 2024 22.91 23.18 22.35 22.99 1,764,862 +0.09(+0.39%)
Feb 05, 2024 22.92 23.07 22.60 22.90 1,583,432 -0.33(-1.42%)
Feb 02, 2024 22.73 23.46 22.41 23.23 2,440,089 +0.75(+3.34%)
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.