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 (%)
Jul 30, 2004 24.85 25.00 24.69 24.96 292,800 +0.26(+1.05%)
Jul 29, 2004 24.82 25.07 24.50 24.70 236,400 -0.12(-0.48%)
Jul 28, 2004 24.62 24.90 24.45 24.82 274,400 +0.10(+0.40%)
Jul 27, 2004 24.74 25.20 24.62 24.72 251,300 +0.20(+0.82%)
Jul 26, 2004 24.85 24.92 24.52 24.52 256,100 -0.23(-0.93%)
Jul 23, 2004 25.15 25.15 24.75 24.75 284,700 -0.15(-0.60%)
Jul 22, 2004 25.60 25.60 24.86 24.90 427,400 -0.65(-2.54%)
Jul 21, 2004 26.11 26.11 25.30 25.55 373,200 -0.25(-0.97%)
Jul 20, 2004 26.05 26.14 25.73 25.80 482,400 +0.00(+0.00%)
Jul 19, 2004 26.00 26.00 25.77 25.80 326,800 +0.06(+0.23%)
Jul 16, 2004 25.90 25.95 25.62 25.74 324,400 +0.19(+0.74%)
Jul 15, 2004 25.45 25.55 25.33 25.55 279,600 +0.25(+0.99%)
Jul 14, 2004 25.10 25.34 24.88 25.30 250,500 +0.45(+1.81%)
Jul 13, 2004 25.46 25.60 24.80 24.85 241,600 -0.45(-1.78%)
Jul 12, 2004 24.89 25.30 24.81 25.30 229,500 +0.25(+1.00%)
Jul 09, 2004 25.50 25.61 24.80 25.05 271,900 +0.06(+0.24%)
Jul 08, 2004 25.50 25.50 24.99 24.99 328,200 -0.42(-1.65%)
Jul 07, 2004 24.94 25.41 24.91 25.41 328,700 +0.57(+2.29%)
Jul 06, 2004 25.06 25.12 24.53 24.84 283,900 -0.13(-0.52%)
Jul 02, 2004 24.25 24.97 24.25 24.97 456,100 +0.79(+3.27%)
Jul 01, 2004 24.15 24.46 23.83 24.18 323,300 +0.14(+0.58%)
Jun 30, 2004 23.76 24.07 23.66 24.04 1,044,300 +0.22(+0.92%)
Jun 29, 2004 24.22 24.32 23.72 23.82 444,400 -0.46(-1.89%)
Jun 28, 2004 24.48 24.50 24.16 24.28 290,800 -0.02(-0.08%)
Jun 25, 2004 24.31 24.48 24.08 24.30 420,100 +0.00(+0.00%)
Jun 24, 2004 24.37 24.40 24.26 24.30 273,700 -0.08(-0.33%)
Jun 23, 2004 24.30 24.38 24.06 24.38 192,500 +0.33(+1.37%)
Jun 22, 2004 24.50 24.50 24.01 24.05 267,900 -0.34(-1.39%)
Jun 21, 2004 24.01 24.39 23.94 24.39 228,900 +0.32(+1.33%)
Jun 18, 2004 23.94 24.12 23.85 24.07 234,900 +0.21(+0.88%)
Jun 17, 2004 23.77 23.97 23.58 23.86 332,600 +0.02(+0.08%)
Jun 16, 2004 23.70 23.98 23.49 23.84 348,400 +0.38(+1.62%)
Jun 15, 2004 23.28 23.57 23.25 23.46 406,800 +0.24(+1.03%)
Jun 14, 2004 23.72 23.79 23.19 23.22 308,900 -0.49(-2.07%)
Jun 10, 2004 23.98 23.98 23.58 23.71 235,100 +0.03(+0.13%)
Jun 09, 2004 23.85 24.10 23.62 23.68 299,400 -0.14(-0.59%)
Jun 08, 2004 24.05 24.05 23.71 23.82 266,400 -0.11(-0.46%)
Jun 07, 2004 23.73 24.10 23.68 23.93 246,900 +0.40(+1.70%)
Jun 04, 2004 23.97 24.02 23.44 23.53 301,200 -0.16(-0.68%)
Jun 03, 2004 23.99 24.00 23.53 23.69 285,900 -0.16(-0.67%)
Jun 02, 2004 23.73 23.95 23.71 23.85 450,300 +0.38(+1.62%)
Jun 01, 2004 24.03 24.04 23.36 23.47 382,800 -0.56(-2.33%)
May 28, 2004 23.99 24.03 23.55 24.03 277,400 +0.38(+1.61%)
May 27, 2004 23.75 23.80 23.28 23.65 388,300 +0.17(+0.72%)
May 26, 2004 23.43 23.50 22.87 23.48 325,000 +0.33(+1.43%)
May 25, 2004 22.99 23.17 22.50 23.15 681,900 +0.65(+2.89%)
May 24, 2004 23.27 23.27 22.28 22.50 591,900 +0.23(+1.03%)
May 21, 2004 22.73 22.76 22.24 22.27 574,400 -0.31(-1.37%)
May 20, 2004 22.45 22.58 22.00 22.58 283,800 +0.58(+2.64%)
May 19, 2004 22.68 22.87 21.80 22.00 429,500 -0.42(-1.87%)
May 18, 2004 22.61 22.61 21.95 22.42 770,200 +0.41(+1.86%)
May 17, 2004 22.20 22.29 21.76 22.01 540,800 +0.01(+0.05%)
May 14, 2004 21.80 22.19 21.65 22.00 482,800 +0.20(+0.92%)
May 13, 2004 21.50 22.02 21.50 21.80 548,600 -0.11(-0.50%)
May 12, 2004 22.00 22.07 21.56 21.91 535,800 -0.14(-0.63%)
May 11, 2004 21.66 22.38 21.62 22.05 449,800 +0.37(+1.71%)
May 10, 2004 21.50 22.02 20.00 21.68 1,147,600 -0.46(-2.08%)
May 07, 2004 22.85 23.10 22.09 22.14 633,400 -1.04(-4.49%)
May 06, 2004 23.60 23.60 22.80 23.18 499,800 -0.41(-1.74%)
May 05, 2004 23.90 23.99 23.52 23.59 299,600 -0.28(-1.17%)
May 04, 2004 23.68 24.10 23.28 23.87 708,600 -0.17(-0.71%)
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.