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, 2015 37.63 37.66 37.05 37.06 4,844,254 -0.64(-1.70%)
Aug 28, 2015 37.94 37.95 37.43 37.70 3,590,053 -0.24(-0.63%)
Aug 27, 2015 37.81 38.29 37.28 37.94 5,865,661 +0.43(+1.15%)
Aug 26, 2015 37.30 37.58 36.76 37.51 5,949,427 +0.71(+1.93%)
Aug 25, 2015 38.95 38.98 36.76 36.80 6,148,994 -1.59(-4.14%)
Aug 24, 2015 38.32 39.79 37.53 38.39 8,624,492 -1.54(-3.86%)
Aug 21, 2015 40.36 40.74 39.93 39.93 5,000,557 -0.58(-1.43%)
Aug 20, 2015 40.52 40.76 40.25 40.51 3,497,364 -0.19(-0.47%)
Aug 19, 2015 40.38 40.90 40.17 40.70 4,633,106 +0.05(+0.12%)
Aug 18, 2015 40.53 40.69 40.39 40.65 3,753,999 -0.07(-0.17%)
Aug 17, 2015 40.11 40.73 39.98 40.72 3,856,803 +0.55(+1.37%)
Aug 14, 2015 39.66 40.20 39.39 40.17 3,654,923 +0.47(+1.18%)
Aug 13, 2015 39.51 39.82 38.92 39.70 4,487,350 +0.11(+0.28%)
Aug 12, 2015 37.95 39.62 37.90 39.59 11,140,211 +1.55(+4.07%)
Aug 11, 2015 37.80 38.22 37.80 38.04 7,798,656 +0.21(+0.56%)
Aug 10, 2015 38.21 38.33 37.68 37.83 2,776,403 -0.20(-0.53%)
Aug 07, 2015 37.90 38.28 37.63 38.03 3,134,514 +0.08(+0.21%)
Aug 06, 2015 37.96 38.15 37.28 37.95 3,117,420 -0.63(-1.63%)
Aug 05, 2015 38.93 38.96 38.39 38.58 3,247,009 -0.28(-0.72%)
Aug 04, 2015 38.86 39.30 38.57 38.86 2,712,755 +0.00(+0.00%)
Aug 03, 2015 38.59 38.98 38.55 38.86 2,116,297 +0.22(+0.57%)
Jul 31, 2015 38.56 38.99 38.50 38.64 4,792,199 +0.39(+1.02%)
Jul 30, 2015 38.67 38.81 38.01 38.25 2,517,430 -0.51(-1.32%)
Jul 29, 2015 38.58 38.91 38.31 38.76 2,442,991 +0.12(+0.31%)
Jul 28, 2015 38.41 38.72 38.25 38.64 3,909,454 +0.32(+0.84%)
Jul 27, 2015 38.12 38.59 38.12 38.32 2,870,327 +0.30(+0.79%)
Jul 24, 2015 37.56 38.26 37.56 38.02 2,427,181 +0.29(+0.77%)
Jul 23, 2015 37.95 37.95 37.47 37.73 2,497,963 -0.23(-0.61%)
Jul 22, 2015 37.54 38.02 37.54 37.96 2,635,086 +0.42(+1.12%)
Jul 21, 2015 37.67 37.84 37.51 37.54 2,429,057 -0.19(-0.50%)
Jul 20, 2015 37.46 37.76 37.27 37.73 1,861,219 +0.23(+0.61%)
Jul 17, 2015 37.73 37.83 37.36 37.50 1,959,614 -0.30(-0.79%)
Jul 16, 2015 37.64 37.89 37.56 37.80 2,454,680 +0.35(+0.93%)
Jul 15, 2015 37.74 37.97 37.34 37.45 4,568,313 -0.36(-0.95%)
Jul 14, 2015 37.92 38.00 37.68 37.81 1,692,199 -0.13(-0.34%)
Jul 13, 2015 38.14 38.25 37.63 37.94 2,286,693 +0.15(+0.40%)
Jul 10, 2015 37.88 38.17 37.56 37.79 2,224,608 +0.15(+0.40%)
Jul 09, 2015 38.14 38.22 37.62 37.64 2,134,684 -0.23(-0.61%)
Jul 08, 2015 37.65 38.13 37.65 37.87 2,729,271 -0.08(-0.21%)
Jul 07, 2015 37.31 38.08 37.31 37.95 3,072,956 +0.81(+2.18%)
Jul 06, 2015 36.75 37.21 36.75 37.14 2,886,857 +0.16(+0.43%)
Jul 02, 2015 37.20 36.98 36.98 36.98 2,449,600 +0.06(+0.16%)
Jul 01, 2015 36.62 36.99 36.35 36.92 3,065,570 +0.45(+1.23%)
Jun 30, 2015 36.90 37.02 36.37 36.47 4,128,922 -0.27(-0.73%)
Jun 29, 2015 36.86 37.34 36.72 36.74 3,803,766 -0.15(-0.41%)
Jun 26, 2015 36.37 36.98 36.20 36.89 2,696,461 +0.55(+1.51%)
Jun 25, 2015 36.85 36.94 36.32 36.34 3,708,751 -0.49(-1.33%)
Jun 24, 2015 37.30 37.43 36.83 36.83 3,788,246 -0.47(-1.26%)
Jun 23, 2015 37.64 37.86 37.22 37.30 2,268,234 -0.27(-0.72%)
Jun 22, 2015 37.85 38.07 37.54 37.57 2,711,183 -0.16(-0.42%)
Jun 19, 2015 38.78 38.78 37.48 37.73 5,538,889 -0.70(-1.82%)
Jun 18, 2015 38.20 38.62 38.04 38.43 4,642,754 +0.29(+0.76%)
Jun 17, 2015 37.75 38.19 37.50 38.14 5,564,606 +0.37(+0.98%)
Jun 16, 2015 37.59 37.85 37.47 37.77 3,290,690 +0.22(+0.59%)
Jun 15, 2015 38.06 38.25 37.54 37.55 2,832,712 -0.51(-1.34%)
Jun 12, 2015 38.04 38.38 38.02 38.06 2,824,624 +0.01(+0.03%)
Jun 11, 2015 37.99 38.15 37.86 38.05 2,970,832 +0.25(+0.66%)
Jun 10, 2015 37.25 37.99 37.15 37.80 3,847,003 +0.61(+1.64%)
Jun 09, 2015 37.26 37.50 36.87 37.19 2,753,716 -0.07(-0.19%)
Jun 08, 2015 37.33 37.59 37.08 37.26 3,112,783 -0.10(-0.27%)
Jun 05, 2015 37.77 37.93 37.26 37.36 4,324,852 -0.93(-2.43%)
Jun 04, 2015 38.25 38.44 37.91 38.29 2,711,107 +0.05(+0.13%)
Jun 03, 2015 38.69 38.87 38.10 38.24 2,789,372 -0.67(-1.72%)
Jun 02, 2015 39.00 39.05 38.60 38.91 1,964,431 -0.20(-0.51%)
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.