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 (%)
Dec 31, 2010 36.74 37.01 36.73 36.79 1,621,825 -0.02(-0.05%)
Dec 30, 2010 36.67 36.89 36.44 36.81 2,305,132 +0.18(+0.49%)
Dec 29, 2010 37.02 37.02 36.31 36.63 2,637,239 -0.24(-0.65%)
Dec 28, 2010 36.74 37.10 36.50 36.87 2,784,397 +0.16(+0.44%)
Dec 27, 2010 35.95 36.75 35.90 36.71 3,352,751 +0.73(+2.03%)
Dec 23, 2010 35.98 36.28 35.87 35.98 2,898,352 -0.02(-0.06%)
Dec 22, 2010 35.71 36.02 35.61 36.00 9,871,995 +0.40(+1.12%)
Dec 21, 2010 35.74 35.83 35.15 35.60 4,282,101 +0.46(+1.31%)
Dec 20, 2010 34.91 35.24 34.86 35.14 3,873,227 +0.40(+1.15%)
Dec 17, 2010 34.29 34.75 34.18 34.74 8,375,682 +0.54(+1.58%)
Dec 16, 2010 34.60 34.67 33.97 34.20 7,066,477 +0.16(+0.47%)
Dec 15, 2010 33.28 34.29 33.03 34.04 26,343,832 +1.08(+3.28%)
Dec 14, 2010 31.89 34.02 31.87 32.96 8,902,104 +0.44(+1.35%)
Dec 13, 2010 32.59 32.70 32.39 32.52 3,392,499 +0.16(+0.49%)
Dec 10, 2010 32.35 32.66 32.33 32.36 4,172,662 +0.01(+0.03%)
Dec 09, 2010 32.99 33.13 32.32 32.35 3,082,059 -0.52(-1.58%)
Dec 08, 2010 33.70 34.01 32.60 32.87 4,289,907 -0.88(-2.61%)
Dec 07, 2010 33.87 34.16 33.72 33.75 8,088,766 +0.23(+0.69%)
Dec 06, 2010 33.44 33.75 33.00 33.52 4,088,946 -0.06(-0.18%)
Dec 03, 2010 33.58 33.66 33.21 33.58 3,282,099 -0.13(-0.39%)
Dec 02, 2010 33.00 33.76 32.88 33.71 4,390,489 +0.80(+2.43%)
Dec 01, 2010 33.24 33.24 32.59 32.91 4,083,768 -0.02(-0.06%)
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%)
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.