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 30, 2011 41.79 41.92 41.43 41.43 1,697,761 -0.33(-0.79%)
Dec 29, 2011 41.54 41.94 41.27 41.76 1,661,971 +0.36(+0.87%)
Dec 28, 2011 41.77 41.87 41.28 41.40 1,678,270 -0.26(-0.62%)
Dec 27, 2011 41.14 41.90 40.89 41.66 1,410,946 +0.48(+1.17%)
Dec 23, 2011 40.98 41.25 40.79 41.18 1,167,100 +1.13(+2.82%)
Dec 21, 2011 39.76 40.11 39.43 40.05 2,444,311 +0.37(+0.93%)
Dec 20, 2011 39.09 39.87 38.96 39.68 4,076,516 +1.08(+2.80%)
Dec 19, 2011 39.22 39.24 38.54 38.60 2,024,529 -0.41(-1.05%)
Dec 16, 2011 39.12 39.65 38.93 39.01 3,529,993 +0.11(+0.28%)
Dec 15, 2011 38.96 39.09 38.69 38.90 3,109,079 +0.31(+0.80%)
Dec 14, 2011 38.09 39.02 38.00 38.59 3,202,964 +0.35(+0.92%)
Dec 13, 2011 38.56 38.84 38.00 38.24 2,210,351 -0.03(-0.08%)
Dec 12, 2011 38.48 38.48 37.81 38.27 2,173,430 -0.54(-1.39%)
Dec 09, 2011 38.23 38.99 38.13 38.81 2,788,788 +0.83(+2.19%)
Dec 08, 2011 38.28 38.37 37.82 37.98 2,952,713 -0.49(-1.27%)
Dec 07, 2011 37.90 38.69 37.64 38.47 2,639,738 +0.47(+1.24%)
Dec 06, 2011 37.79 38.16 37.62 38.00 1,735,415 +0.21(+0.56%)
Dec 05, 2011 38.20 38.24 37.49 37.79 3,025,661 +0.10(+0.27%)
Dec 02, 2011 38.34 38.55 37.62 37.69 2,828,246 -0.39(-1.02%)
Dec 01, 2011 38.52 38.52 37.86 38.08 1,806,043 -0.57(-1.47%)
Nov 30, 2011 38.00 38.69 37.65 38.65 4,289,634 +1.89(+5.14%)
Nov 29, 2011 37.03 37.16 36.65 36.76 1,720,909 -0.09(-0.24%)
Nov 28, 2011 37.04 37.24 36.56 36.85 2,502,662 +0.76(+2.11%)
Nov 25, 2011 35.94 36.70 35.83 36.09 1,189,722 +0.16(+0.45%)
Nov 23, 2011 36.50 36.61 35.86 35.93 2,582,278 -0.88(-2.39%)
Nov 22, 2011 36.82 37.14 36.42 36.81 2,390,473 +0.09(+0.25%)
Nov 21, 2011 37.11 37.21 36.45 36.72 3,281,599 -1.00(-2.65%)
Nov 18, 2011 37.64 37.78 37.15 37.72 2,858,786 +0.34(+0.91%)
Nov 17, 2011 37.94 38.15 37.21 37.38 2,987,505 -0.68(-1.79%)
Nov 16, 2011 37.89 38.55 37.73 38.06 3,629,848 -0.16(-0.42%)
Nov 15, 2011 37.90 38.46 37.64 38.22 2,220,647 +0.19(+0.50%)
Nov 14, 2011 38.60 38.84 37.84 38.03 2,888,347 -0.83(-2.14%)
Nov 11, 2011 38.25 39.05 38.02 38.86 3,071,175 +1.15(+3.05%)
Nov 10, 2011 38.08 38.10 37.26 37.71 3,771,515 +0.21(+0.56%)
Nov 09, 2011 37.95 38.12 37.36 37.50 4,709,913 -1.27(-3.28%)
Nov 08, 2011 38.40 38.80 37.76 38.77 3,178,616 +0.54(+1.41%)
Nov 07, 2011 38.18 38.63 37.78 38.23 2,592,067 +0.22(+0.58%)
Nov 04, 2011 39.16 39.16 37.88 38.01 5,438,838 -1.47(-3.72%)
Nov 03, 2011 39.12 39.60 38.37 39.48 2,854,619 +0.28(+0.71%)
Nov 02, 2011 39.52 39.56 38.66 39.20 4,187,192 +0.48(+1.24%)
Nov 01, 2011 38.56 39.52 38.49 38.72 5,477,404 -1.13(-2.84%)
Oct 31, 2011 39.97 40.87 39.40 39.85 5,256,107 -0.34(-0.85%)
Oct 28, 2011 39.77 40.26 39.50 40.19 4,701,086 +0.52(+1.31%)
Oct 27, 2011 39.04 39.85 38.45 39.67 6,241,766 +1.57(+4.12%)
Oct 26, 2011 38.26 38.46 37.63 38.10 3,846,106 +0.33(+0.87%)
Oct 25, 2011 38.13 38.31 37.59 37.77 4,007,096 -0.61(-1.59%)
Oct 24, 2011 37.97 38.48 37.90 38.38 4,361,118 +0.41(+1.08%)
Oct 21, 2011 37.50 38.17 37.24 37.97 5,145,871 +1.04(+2.82%)
Oct 20, 2011 36.48 36.99 35.88 36.93 4,741,693 +0.45(+1.23%)
Oct 19, 2011 36.84 37.21 36.41 36.48 4,576,558 -0.37(-1.00%)
Oct 18, 2011 35.81 36.94 35.72 36.85 4,455,263 +1.13(+3.16%)
Oct 17, 2011 36.11 36.32 35.65 35.72 3,166,574 -0.71(-1.95%)
Oct 14, 2011 36.51 36.51 36.02 36.43 2,885,801 +0.68(+1.90%)
Oct 13, 2011 36.18 36.48 35.32 35.75 3,808,673 -0.73(-2.00%)
Oct 12, 2011 36.78 36.99 36.26 36.48 4,966,902 +0.08(+0.22%)
Oct 11, 2011 36.86 36.92 36.24 36.40 3,505,814 -0.76(-2.05%)
Oct 10, 2011 35.99 37.19 35.63 37.16 3,960,688 +1.95(+5.54%)
Oct 07, 2011 36.09 36.09 34.93 35.21 5,694,031 -0.57(-1.59%)
Oct 06, 2011 35.47 35.78 35.01 35.78 3,841,328 +0.76(+2.17%)
Oct 05, 2011 34.83 35.31 33.82 35.02 4,413,624 +0.17(+0.49%)
Oct 04, 2011 33.29 34.91 32.66 34.85 6,000,064 +1.02(+3.02%)
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.