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, 2018 27.03 27.03 27.03 0 +0.10(+0.37%)
Aug 30, 2018 27.13 27.13 26.89 26.93 1,713,546 -0.13(-0.48%)
Aug 29, 2018 27.08 27.20 27.04 27.06 1,978,550 +0.03(+0.11%)
Aug 28, 2018 26.65 27.03 26.56 27.03 3,087,431 +0.31(+1.16%)
Aug 27, 2018 26.72 26.73 26.42 26.72 1,604,180 +0.00(+0.00%)
Aug 24, 2018 26.63 26.75 26.48 26.72 1,082,800 +0.01(+0.04%)
Aug 23, 2018 26.80 26.88 26.69 26.71 2,446,352 -0.03(-0.11%)
Aug 22, 2018 26.96 27.00 26.68 26.74 1,627,723 -0.19(-0.71%)
Aug 21, 2018 27.05 27.11 26.85 26.93 2,137,045 -0.14(-0.52%)
Aug 20, 2018 27.30 27.43 27.03 27.07 2,377,017 -0.15(-0.55%)
Aug 17, 2018 27.03 27.23 27.02 27.22 2,597,500 +0.24(+0.89%)
Aug 16, 2018 26.77 27.00 26.57 26.98 2,820,988 +0.12(+0.45%)
Aug 15, 2018 26.23 27.07 26.23 26.86 3,086,120 +0.58(+2.21%)
Aug 14, 2018 26.05 26.40 26.01 26.28 1,848,079 +0.23(+0.88%)
Aug 13, 2018 26.02 26.06 25.82 26.05 1,937,414 +0.07(+0.27%)
Aug 10, 2018 26.13 26.25 25.92 25.98 1,856,800 -0.18(-0.69%)
Aug 09, 2018 26.15 26.25 26.06 26.16 1,851,098 +0.07(+0.27%)
Aug 08, 2018 26.50 26.52 26.03 26.09 1,630,250 -0.38(-1.44%)
Aug 07, 2018 26.25 26.48 26.11 26.47 2,424,901 +0.21(+0.80%)
Aug 06, 2018 26.50 26.62 26.19 26.26 2,589,371 -0.20(-0.76%)
Aug 03, 2018 25.78 26.59 25.74 26.46 3,387,600 +0.42(+1.61%)
Aug 02, 2018 25.97 26.30 25.62 26.04 3,691,590 +0.04(+0.15%)
Aug 01, 2018 25.57 26.01 25.09 26.00 3,820,905 +0.10(+0.39%)
Jul 31, 2018 25.63 26.08 25.46 25.90 5,411,607 +0.42(+1.65%)
Jul 30, 2018 25.39 25.57 25.18 25.48 2,587,238 +0.03(+0.12%)
Jul 27, 2018 26.40 26.44 25.17 25.45 3,968,900 -0.90(-3.42%)
Jul 26, 2018 26.33 26.46 26.11 26.35 2,849,357 +0.12(+0.46%)
Jul 25, 2018 25.93 26.30 25.86 26.23 2,766,659 +0.36(+1.39%)
Jul 24, 2018 25.98 26.00 25.54 25.87 2,678,467 -0.16(-0.61%)
Jul 23, 2018 25.98 26.06 25.74 26.03 2,182,230 +0.05(+0.19%)
Jul 20, 2018 25.96 26.04 25.65 25.98 2,678,224 -0.04(-0.15%)
Jul 19, 2018 25.47 26.19 25.40 26.02 8,227,154 +0.52(+2.04%)
Jul 18, 2018 25.54 25.70 25.37 25.50 3,060,247 -0.07(-0.27%)
Jul 17, 2018 25.87 25.92 25.52 25.57 2,844,029 -0.21(-0.81%)
Jul 16, 2018 25.78 25.84 25.50 25.78 2,344,468 -0.06(-0.23%)
Jul 13, 2018 25.89 26.09 25.68 25.84 2,506,449 -0.04(-0.15%)
Jul 12, 2018 25.92 25.95 25.78 25.88 3,723,332 -0.05(-0.19%)
Jul 11, 2018 26.00 26.14 25.85 25.93 4,391,569 -0.08(-0.31%)
Jul 10, 2018 25.89 26.09 25.84 26.01 3,565,451 +0.08(+0.31%)
Jul 09, 2018 26.23 26.27 25.74 25.93 4,128,490 -0.31(-1.18%)
Jul 06, 2018 26.29 26.48 26.16 26.24 4,463,669 +0.05(+0.19%)
Jul 05, 2018 25.92 26.27 25.65 26.19 3,500,396 +0.34(+1.32%)
Jul 03, 2018 25.85 25.85 25.85 0 +0.30(+1.17%)
Jul 02, 2018 25.81 25.92 25.33 25.55 3,071,935 -0.27(-1.05%)
Jun 29, 2018 25.69 25.91 25.45 25.82 4,181,161 +0.12(+0.47%)
Jun 28, 2018 25.11 25.78 25.11 25.70 5,588,446 +0.63(+2.51%)
Jun 27, 2018 25.16 25.23 24.98 25.07 4,389,475 -0.05(-0.20%)
Jun 26, 2018 24.96 25.27 24.82 25.12 4,039,086 +0.15(+0.60%)
Jun 25, 2018 24.84 25.10 24.70 24.97 2,515,878 +0.15(+0.60%)
Jun 22, 2018 24.68 25.00 24.57 24.82 3,398,107 +0.20(+0.81%)
Jun 21, 2018 24.46 24.76 24.44 24.62 2,573,694 +0.12(+0.49%)
Jun 20, 2018 23.94 24.52 23.94 24.50 2,404,882 +0.50(+2.08%)
Jun 19, 2018 23.97 24.23 23.94 24.00 2,862,447 +0.05(+0.21%)
Jun 18, 2018 24.01 24.13 23.72 23.95 2,529,783 -0.07(-0.29%)
Jun 15, 2018 24.18 23.87 24.02 5,175,233 +0.15(+0.63%)
Jun 14, 2018 23.52 23.91 23.52 23.87 2,520,562 +0.35(+1.49%)
Jun 13, 2018 24.34 24.38 23.48 23.52 3,277,215 -0.75(-3.09%)
Jun 12, 2018 24.15 24.43 24.10 24.27 3,632,064 +0.09(+0.37%)
Jun 11, 2018 24.34 24.38 24.18 24.18 2,293,731 -0.16(-0.66%)
Jun 08, 2018 24.33 24.42 24.18 24.34 2,250,945 +0.06(+0.25%)
Jun 07, 2018 24.04 24.35 23.93 24.28 3,326,989 +0.25(+1.04%)
Jun 06, 2018 23.82 24.03 4,985,626 -0.16(-0.66%)
Jun 05, 2018 24.43 24.55 24.15 24.19 3,887,640 -0.13(-0.53%)
Jun 04, 2018 24.40 24.42 23.98 24.32 2,348,529 -0.01(-0.04%)
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.