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 (%)
Aug 31, 2011 37.14 37.37 36.64 37.28 3,076,930 +0.38(+1.03%)
Aug 30, 2011 36.66 37.09 36.14 36.90 3,029,289 +0.17(+0.46%)
Aug 29, 2011 36.25 36.75 35.96 36.73 3,530,558 +0.98(+2.74%)
Aug 26, 2011 34.73 35.76 34.21 35.75 3,488,506 +0.75(+2.14%)
Aug 25, 2011 35.57 35.92 34.70 35.00 3,486,962 -0.41(-1.16%)
Aug 24, 2011 34.54 35.49 34.41 35.41 3,319,527 +0.80(+2.31%)
Aug 23, 2011 33.84 34.61 33.38 34.61 4,668,325 +1.04(+3.10%)
Aug 22, 2011 34.08 34.11 32.79 33.57 4,787,826 +0.34(+1.02%)
Aug 19, 2011 33.06 33.75 32.91 33.23 4,806,050 -0.18(-0.54%)
Aug 18, 2011 33.48 33.92 32.88 33.41 6,422,116 -1.29(-3.72%)
Aug 17, 2011 34.64 34.96 34.28 34.70 3,653,972 +0.25(+0.73%)
Aug 16, 2011 34.34 34.72 34.00 34.45 3,835,107 -0.38(-1.09%)
Aug 15, 2011 33.43 34.83 33.31 34.83 4,857,908 +1.67(+5.04%)
Aug 12, 2011 32.78 33.50 32.66 33.16 6,283,717 +0.62(+1.91%)
Aug 11, 2011 31.67 32.95 31.40 32.54 9,181,203 +1.10(+3.50%)
Aug 10, 2011 29.89 32.99 29.51 31.44 11,979,810 -0.92(-2.84%)
Aug 09, 2011 31.05 32.39 28.97 32.36 10,876,618 +3.59(+12.48%)
Aug 08, 2011 31.05 31.37 28.76 28.77 8,419,913 -3.24(-10.12%)
Aug 05, 2011 32.80 32.85 31.45 32.01 6,530,178 -0.43(-1.33%)
Aug 04, 2011 33.66 33.98 32.34 32.44 5,338,528 -2.02(-5.86%)
Aug 03, 2011 34.45 34.60 33.29 34.46 4,880,631 -0.01(-0.03%)
Aug 02, 2011 34.43 34.83 34.27 34.47 6,261,621 -0.17(-0.49%)
Aug 01, 2011 34.98 35.50 34.21 34.64 9,109,200 -2.09(-5.69%)
Jul 29, 2011 36.37 36.88 36.16 36.73 2,006,801 +0.08(+0.22%)
Jul 28, 2011 36.64 36.91 36.30 36.65 3,003,269 +0.04(+0.11%)
Jul 27, 2011 37.38 37.49 36.60 36.61 2,786,628 -0.91(-2.43%)
Jul 26, 2011 37.18 37.53 36.97 37.52 2,282,325 +0.23(+0.62%)
Jul 25, 2011 37.51 37.65 37.14 37.29 2,069,550 -0.62(-1.64%)
Jul 22, 2011 37.97 38.01 37.74 37.91 1,991,403 +0.10(+0.26%)
Jul 21, 2011 37.95 38.20 37.65 37.81 2,576,866 +0.16(+0.42%)
Jul 20, 2011 37.57 37.74 37.41 37.65 1,753,847 +0.15(+0.40%)
Jul 19, 2011 37.40 37.65 37.26 37.50 2,765,365 +0.33(+0.89%)
Jul 18, 2011 37.39 37.42 36.87 37.17 2,181,951 -0.29(-0.77%)
Jul 15, 2011 37.21 37.51 36.97 37.46 1,995,387 +0.42(+1.13%)
Jul 14, 2011 37.67 37.69 36.99 37.04 2,613,999 -0.48(-1.28%)
Jul 13, 2011 37.81 37.84 37.43 37.52 3,494,486 -0.11(-0.29%)
Jul 12, 2011 37.19 38.08 37.03 37.63 4,469,544 +0.28(+0.75%)
Jul 11, 2011 37.72 37.81 37.28 37.35 2,921,994 -0.85(-2.23%)
Jul 08, 2011 37.71 38.23 37.46 38.20 2,762,582 +0.09(+0.24%)
Jul 07, 2011 38.04 38.20 37.88 38.11 2,244,252 +0.43(+1.14%)
Jul 06, 2011 37.39 37.69 37.23 37.68 2,327,818 +0.18(+0.48%)
Jul 05, 2011 37.11 37.56 36.90 37.50 2,313,000 +0.27(+0.73%)
Jul 01, 2011 36.77 37.31 36.65 37.23 2,327,862 +0.54(+1.47%)
Jun 30, 2011 37.10 37.10 36.54 36.69 2,773,117 -0.24(-0.65%)
Jun 29, 2011 36.90 37.09 36.64 36.93 1,924,672 +0.24(+0.65%)
Jun 28, 2011 36.63 36.79 36.37 36.69 2,278,308 +0.06(+0.16%)
Jun 27, 2011 36.61 36.79 36.40 36.63 1,892,273 +0.08(+0.22%)
Jun 24, 2011 36.59 36.66 36.29 36.55 2,423,931 +0.02(+0.05%)
Jun 23, 2011 37.22 37.22 36.33 36.53 3,215,323 -1.13(-3.00%)
Jun 22, 2011 37.80 38.11 37.58 37.66 2,245,982 -0.19(-0.50%)
Jun 21, 2011 37.82 37.87 37.26 37.85 3,126,088 +0.14(+0.37%)
Jun 20, 2011 37.66 37.85 37.55 37.71 2,876,991 +0.62(+1.67%)
Jun 17, 2011 36.98 37.35 36.62 37.09 5,518,652 +0.40(+1.09%)
Jun 16, 2011 36.01 36.81 35.94 36.69 3,680,591 +0.75(+2.09%)
Jun 15, 2011 36.13 36.36 35.59 35.94 3,112,617 -0.43(-1.18%)
Jun 14, 2011 35.88 36.38 35.67 36.37 2,418,144 +0.76(+2.13%)
Jun 13, 2011 35.21 35.64 35.10 35.61 3,034,923 +0.58(+1.66%)
Jun 10, 2011 35.87 36.01 35.00 35.03 3,526,888 -0.99(-2.75%)
Jun 09, 2011 36.54 36.64 35.95 36.02 2,122,489 -0.45(-1.23%)
Jun 08, 2011 36.36 36.75 36.28 36.47 2,281,523 +0.04(+0.11%)
Jun 07, 2011 36.54 36.67 36.32 36.43 2,751,425 +0.07(+0.19%)
Jun 06, 2011 36.92 36.93 36.32 36.36 2,151,782 -0.52(-1.41%)
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.