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 (%)
Nov 30, 2010 32.49 33.26 32.42 32.93 8,720,490 +0.06(+0.18%)
Nov 29, 2010 32.51 32.99 32.26 32.87 2,708,294 +0.13(+0.40%)
Nov 26, 2010 32.55 33.09 32.53 32.74 885,059 -0.19(-0.58%)
Nov 24, 2010 32.57 32.93 32.93 32.93 2,066,616 +0.67(+2.08%)
Nov 23, 2010 32.42 32.43 32.18 32.26 3,304,580 -0.42(-1.29%)
Nov 22, 2010 32.92 32.93 32.51 32.68 1,863,728 +0.12(+0.37%)
Nov 19, 2010 32.37 32.70 32.18 32.56 2,902,522 -0.07(-0.21%)
Nov 18, 2010 32.86 33.05 32.47 32.63 2,522,608 +0.21(+0.65%)
Nov 17, 2010 32.16 32.68 32.08 32.42 2,691,868 +0.32(+1.00%)
Nov 16, 2010 32.93 32.96 31.88 32.10 5,138,061 -1.08(-3.25%)
Nov 15, 2010 34.03 34.09 33.13 33.18 3,148,663 -0.59(-1.75%)
Nov 12, 2010 34.02 34.45 33.74 33.77 2,767,543 -0.37(-1.08%)
Nov 11, 2010 34.31 34.64 34.13 34.14 2,358,849 -0.51(-1.47%)
Nov 10, 2010 34.24 34.76 34.21 34.65 3,783,781 +0.56(+1.64%)
Nov 09, 2010 36.07 36.24 33.76 34.09 6,288,107 -1.94(-5.38%)
Nov 08, 2010 36.20 36.32 35.73 36.03 2,498,274 -0.36(-0.99%)
Nov 05, 2010 36.31 36.70 36.06 36.39 2,689,254 +0.09(+0.25%)
Nov 04, 2010 36.12 36.34 35.66 36.30 3,633,974 +0.30(+0.83%)
Nov 03, 2010 36.01 36.13 35.25 36.00 12,543,544 -0.70(-1.91%)
Nov 02, 2010 36.62 36.72 36.10 36.70 1,845,345 +0.37(+1.02%)
Nov 01, 2010 36.26 36.59 36.02 36.33 1,905,205 +0.32(+0.89%)
Oct 29, 2010 35.82 36.18 35.80 36.01 1,446,292 +0.06(+0.17%)
Oct 28, 2010 36.21 36.50 35.63 35.95 2,381,168 -0.12(-0.33%)
Oct 27, 2010 36.64 36.94 35.90 36.07 3,379,989 -1.03(-2.78%)
Oct 25, 2010 36.72 37.17 36.54 37.10 4,719,280 +0.73(+2.01%)
Oct 22, 2010 37.38 37.38 36.29 36.37 6,120,989 -0.81(-2.18%)
Oct 21, 2010 37.45 37.58 36.95 37.18 4,262,351 -0.08(-0.21%)
Oct 20, 2010 36.79 37.65 36.72 37.26 2,739,948 +0.60(+1.64%)
Oct 19, 2010 36.30 36.97 36.21 36.66 2,633,195 -0.18(-0.49%)
Oct 18, 2010 36.29 36.84 36.16 36.84 2,481,311 +0.55(+1.52%)
Oct 15, 2010 36.55 36.58 36.08 36.29 2,448,975 -0.05(-0.14%)
Oct 14, 2010 36.66 36.72 36.21 36.34 2,719,857 -0.38(-1.03%)
Oct 13, 2010 36.56 37.10 36.40 36.72 1,934,586 +0.37(+1.02%)
Oct 12, 2010 36.00 36.43 35.88 36.35 2,899,211 +0.22(+0.61%)
Oct 11, 2010 36.29 36.51 36.06 36.13 2,205,894 -0.17(-0.47%)
Oct 08, 2010 36.30 36.47 36.15 36.30 2,455,855 +0.00(+0.00%)
Oct 07, 2010 36.56 36.66 36.22 36.30 1,544,713 -0.13(-0.36%)
Oct 06, 2010 36.22 36.46 36.01 36.43 2,751,976 +0.20(+0.55%)
Oct 05, 2010 36.09 36.47 35.77 36.23 6,246,717 +0.48(+1.34%)
Oct 04, 2010 35.73 35.88 35.52 35.75 4,286,304 -0.10(-0.28%)
Oct 01, 2010 35.85 36.34 35.33 35.85 2,717,228 -0.13(-0.35%)
Sep 30, 2010 35.98 36.52 35.70 35.98 29,017 +0.04(+0.10%)
Sep 29, 2010 36.08 36.14 35.70 35.94 1,996,263 -0.28(-0.77%)
Sep 28, 2010 36.12 36.28 35.55 36.22 16,920 +0.09(+0.25%)
Sep 27, 2010 36.67 36.74 36.06 36.13 1,905,068 -0.53(-1.45%)
Sep 24, 2010 36.01 36.81 35.86 36.66 2,651,402 +1.14(+3.21%)
Sep 23, 2010 35.52 36.47 35.48 35.52 3,031,461 -0.95(-2.60%)
Sep 22, 2010 36.80 36.98 36.23 36.47 2,571,075 -0.37(-1.00%)
Sep 21, 2010 37.83 38.01 36.70 36.84 3,211,026 -1.13(-2.98%)
Sep 20, 2010 37.24 38.05 37.11 37.97 2,534,113 +0.86(+2.32%)
Sep 17, 2010 37.11 37.11 36.56 37.11 2,906,204 +0.04(+0.11%)
Sep 15, 2010 36.78 37.20 36.49 37.07 2,020,037 +0.21(+0.57%)
Sep 14, 2010 36.75 37.08 36.61 36.86 5,556 -0.08(-0.22%)
Sep 13, 2010 36.86 37.00 36.51 36.94 1,702,959 +0.49(+1.34%)
Sep 10, 2010 36.29 36.54 36.07 36.45 1,229,160 +0.16(+0.44%)
Sep 09, 2010 37.27 37.36 36.15 36.29 2,978 -0.45(-1.22%)
Sep 08, 2010 36.54 36.90 36.52 36.74 18,314 +0.26(+0.71%)
Sep 07, 2010 36.91 37.12 36.47 36.48 330 -0.82(-2.20%)
Sep 03, 2010 37.08 37.35 36.67 37.30 2,670,986 +0.56(+1.52%)
Sep 02, 2010 36.53 36.87 36.41 36.74 22,345 +0.27(+0.74%)
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.