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 (%)
Jan 31, 2008 30.22 30.59 29.68 30.37 2,308,578 +0.06(+0.20%)
Jan 30, 2008 31.01 33.00 30.18 30.31 1,651,858 -0.79(-2.54%)
Jan 29, 2008 32.50 32.92 30.86 31.10 1,533,681 -1.18(-3.66%)
Jan 28, 2008 32.21 32.34 30.54 32.28 1,982,004 +0.33(+1.03%)
Jan 25, 2008 32.66 33.14 31.77 31.95 1,325,217 -0.71(-2.17%)
Jan 24, 2008 33.71 33.94 32.12 32.66 1,466,960 -1.12(-3.32%)
Jan 23, 2008 30.40 33.92 30.40 33.78 2,482,077 +2.59(+8.30%)
Jan 22, 2008 28.27 31.36 27.66 31.19 2,141,320 +1.03(+3.42%)
Jan 21, 2008 30.80 31.17 29.62 30.16 0 +0.00(+0.00%)
Jan 18, 2008 30.80 31.17 29.62 30.16 1,663,951 -0.44(-1.44%)
Jan 17, 2008 30.77 31.35 30.43 30.60 1,291,100 -0.47(-1.51%)
Jan 16, 2008 30.56 31.50 30.54 31.07 1,600,470 +0.15(+0.49%)
Jan 15, 2008 31.16 31.72 30.45 30.92 1,395,869 -0.63(-2.00%)
Jan 14, 2008 31.13 32.00 30.63 31.55 1,208,000 +0.29(+0.93%)
Jan 11, 2008 30.54 31.72 30.30 31.26 1,687,934 +0.04(+0.13%)
Jan 10, 2008 29.67 31.78 29.05 31.22 2,454,958 +1.20(+4.00%)
Jan 09, 2008 29.48 30.17 28.19 30.02 2,672,859 +0.32(+1.08%)
Jan 08, 2008 30.80 31.56 29.67 29.70 1,900,565 -1.09(-3.54%)
Jan 07, 2008 31.17 31.17 30.11 30.79 2,052,860 -0.05(-0.16%)
Jan 04, 2008 32.37 32.52 30.71 30.84 2,476,300 -1.77(-5.43%)
Jan 03, 2008 34.15 34.41 32.51 32.61 1,649,411 -1.79(-5.20%)
Jan 02, 2008 34.44 35.14 33.83 34.40 1,422,553 -0.38(-1.09%)
Jan 01, 2008 34.00 34.78 33.95 34.78 1,348,200 +0.00(+0.00%)
Dec 31, 2007 34.00 34.78 33.95 34.78 1,348,200 +0.45(+1.31%)
Dec 28, 2007 34.04 34.85 33.95 34.33 1,326,145 +0.13(+0.38%)
Dec 27, 2007 34.25 34.63 33.87 34.20 1,315,348 -0.12(-0.35%)
Dec 26, 2007 34.08 34.50 33.75 34.32 1,098,220 +0.02(+0.06%)
Dec 24, 2007 32.51 34.56 32.31 34.30 700,700 +2.09(+6.49%)
Dec 21, 2007 31.79 32.50 31.45 32.21 1,494,997 +0.42(+1.32%)
Dec 20, 2007 30.91 31.79 30.78 31.79 1,473,416 +0.89(+2.88%)
Dec 19, 2007 30.11 31.22 29.90 30.90 1,875,593 +1.10(+3.69%)
Dec 18, 2007 30.40 30.74 29.30 29.80 1,600,626 -0.31(-1.03%)
Dec 17, 2007 31.40 31.52 30.02 30.11 1,377,800 -1.41(-4.47%)
Dec 14, 2007 32.05 32.90 31.49 31.52 1,269,894 -0.98(-3.02%)
Dec 13, 2007 32.81 32.81 31.85 32.50 1,756,805 -0.36(-1.10%)
Dec 12, 2007 33.97 34.44 32.50 32.86 1,083,569 -0.25(-0.76%)
Dec 11, 2007 34.83 35.24 33.10 33.11 1,149,576 -2.03(-5.78%)
Dec 10, 2007 34.40 35.17 34.28 35.14 1,293,138 +0.69(+2.00%)
Dec 07, 2007 34.73 34.73 34.14 34.45 1,459,160 +0.05(+0.15%)
Dec 06, 2007 32.50 34.54 32.50 34.40 888,500 +1.64(+5.01%)
Dec 05, 2007 31.64 32.88 31.64 32.76 975,540 +1.17(+3.70%)
Dec 04, 2007 32.70 32.70 31.47 31.59 1,034,600 -1.27(-3.86%)
Dec 03, 2007 33.65 33.65 32.76 32.86 885,460 -0.59(-1.76%)
Nov 30, 2007 33.68 34.24 33.08 33.45 1,658,700 +0.45(+1.36%)
Nov 29, 2007 33.01 33.19 32.45 33.00 1,116,352 -0.22(-0.66%)
Nov 28, 2007 31.36 33.43 31.36 33.22 1,727,338 +1.82(+5.80%)
Nov 27, 2007 31.00 31.68 30.75 31.40 3,221,160 +0.65(+2.11%)
Nov 26, 2007 31.59 31.96 30.68 30.75 1,846,397 -1.20(-3.76%)
Nov 23, 2007 31.24 32.10 29.35 31.95 802,250 +0.68(+2.17%)
Nov 21, 2007 30.41 31.50 29.89 31.27 1,317,350 +0.83(+2.73%)
Nov 20, 2007 30.99 32.08 29.95 30.44 1,493,203 -0.60(-1.93%)
Nov 19, 2007 32.44 32.44 31.02 31.04 1,256,118 -1.44(-4.43%)
Nov 16, 2007 32.40 32.59 31.54 32.48 1,120,300 +0.40(+1.25%)
Nov 15, 2007 32.58 32.80 31.60 32.08 872,600 -0.46(-1.41%)
Nov 14, 2007 33.02 34.01 32.49 32.54 695,786 -0.58(-1.75%)
Nov 13, 2007 31.89 33.33 31.52 33.12 1,077,880 +1.71(+5.44%)
Nov 12, 2007 31.00 32.00 30.73 31.41 1,141,305 +0.51(+1.65%)
Nov 09, 2007 30.90 31.42 30.54 30.90 2,232,338 -0.18(-0.58%)
Nov 08, 2007 30.50 31.22 30.29 31.08 1,064,617 +0.48(+1.57%)
Nov 07, 2007 31.49 31.49 30.50 30.60 1,261,957 -0.95(-3.01%)
Nov 06, 2007 30.94 31.71 30.94 31.55 971,568 +0.59(+1.91%)
Nov 05, 2007 30.63 31.32 30.43 30.96 10,647,094 -0.22(-0.71%)
Nov 02, 2007 32.25 32.25 30.84 31.18 1,374,200 -0.77(-2.41%)
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.