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 (%)
May 31, 2007 33.25 33.49 32.58 32.67 1,188,000 -0.32(-0.97%)
May 30, 2007 32.24 33.19 32.10 32.99 1,298,760 +0.95(+2.97%)
May 29, 2007 31.51 32.62 31.51 32.04 1,239,650 +0.84(+2.69%)
May 25, 2007 31.20 31.42 31.01 31.20 992,100 +0.05(+0.16%)
May 24, 2007 31.30 31.43 30.69 31.15 1,779,319 -0.24(-0.76%)
May 23, 2007 32.03 32.17 31.37 31.39 1,205,722 -0.42(-1.32%)
May 22, 2007 31.27 32.05 31.25 31.81 1,307,000 +0.42(+1.34%)
May 21, 2007 31.15 31.89 31.00 31.39 2,341,802 -0.11(-0.35%)
May 18, 2007 31.76 31.79 30.99 31.50 1,765,860 -0.22(-0.69%)
May 17, 2007 32.07 32.00 31.32 31.72 2,232,770 -0.35(-1.09%)
May 16, 2007 32.91 32.91 31.78 32.07 1,902,881 -0.84(-2.55%)
May 15, 2007 33.40 33.75 32.88 32.91 1,275,100 -0.36(-1.08%)
May 14, 2007 33.60 33.77 33.12 33.27 1,789,360 -0.63(-1.86%)
May 11, 2007 33.90 34.09 33.71 33.90 679,851 +0.27(+0.80%)
May 10, 2007 34.40 34.46 33.57 33.63 982,400 -0.83(-2.41%)
May 09, 2007 34.35 34.78 34.25 34.46 993,000 -0.03(-0.09%)
May 08, 2007 34.41 34.64 34.10 34.49 1,500,100 +0.22(+0.64%)
May 07, 2007 33.90 34.43 33.90 34.27 15,859,878 -0.10(-0.29%)
May 04, 2007 34.87 34.87 34.30 34.37 959,488 -0.50(-1.43%)
May 03, 2007 34.87 35.10 34.64 34.87 1,124,900 -0.28(-0.80%)
May 02, 2007 35.00 35.24 34.71 35.15 1,311,555 +0.29(+0.83%)
May 01, 2007 35.60 36.17 34.10 34.86 1,629,717 -0.53(-1.50%)
Apr 30, 2007 35.90 36.14 35.34 35.39 988,852 -0.60(-1.67%)
Apr 27, 2007 35.70 36.26 35.62 35.99 1,221,300 +0.05(+0.14%)
Apr 26, 2007 36.00 36.25 35.71 35.94 827,900 -0.01(-0.03%)
Apr 25, 2007 36.50 36.65 35.76 35.95 751,861 -0.31(-0.85%)
Apr 24, 2007 36.85 36.94 36.05 36.26 612,800 -0.53(-1.44%)
Apr 23, 2007 36.35 36.88 36.34 36.79 913,500 +0.29(+0.79%)
Apr 20, 2007 35.89 36.75 35.89 36.50 679,200 -0.28(-0.76%)
Apr 19, 2007 38.60 38.60 36.70 36.78 593,500 -0.25(-0.68%)
Apr 18, 2007 36.63 37.19 36.56 37.03 925,398 +0.17(+0.46%)
Apr 17, 2007 36.51 37.11 36.40 36.86 1,194,200 +0.28(+0.77%)
Apr 16, 2007 36.40 36.63 36.19 36.58 740,700 +0.27(+0.74%)
Apr 13, 2007 36.07 36.39 35.97 36.31 656,500 +0.11(+0.30%)
Apr 12, 2007 36.53 36.63 36.02 36.20 572,100 -0.46(-1.25%)
Apr 11, 2007 36.95 37.05 36.31 36.66 777,883 -0.14(-0.38%)
Apr 10, 2007 36.70 36.97 36.65 36.80 905,100 +0.28(+0.77%)
Apr 09, 2007 36.15 36.59 36.05 36.52 739,500 +0.27(+0.74%)
Apr 05, 2007 36.69 36.94 36.16 36.25 681,000 -0.23(-0.63%)
Apr 04, 2007 36.70 36.70 36.14 36.48 684,100 -0.02(-0.05%)
Apr 03, 2007 36.40 36.67 36.32 36.50 998,819 +0.03(+0.08%)
Apr 02, 2007 35.99 36.56 35.74 36.47 1,026,600 +0.44(+1.22%)
Mar 30, 2007 35.30 36.11 35.25 36.03 979,400 +0.49(+1.38%)
Mar 29, 2007 36.05 36.18 35.40 35.54 903,800 -0.16(-0.45%)
Mar 28, 2007 35.84 36.02 35.27 35.70 731,100 -0.18(-0.50%)
Mar 27, 2007 36.50 36.64 35.75 35.88 1,156,900 -0.62(-1.70%)
Mar 26, 2007 36.83 36.87 36.00 36.50 1,089,400 -0.23(-0.63%)
Mar 23, 2007 36.51 36.99 36.43 36.73 789,000 +0.12(+0.33%)
Mar 22, 2007 36.80 36.89 36.25 36.61 771,800 -0.24(-0.65%)
Mar 21, 2007 36.20 37.08 35.90 36.85 948,340 +0.27(+0.74%)
Mar 20, 2007 36.60 36.77 36.39 36.58 996,800 -0.14(-0.38%)
Mar 19, 2007 36.00 36.83 35.87 36.72 1,884,700 +0.30(+0.82%)
Mar 16, 2007 36.90 36.90 36.32 36.42 1,124,500 -0.33(-0.90%)
Mar 15, 2007 36.36 36.84 36.16 36.75 905,435 +0.43(+1.18%)
Mar 14, 2007 36.67 36.91 35.62 36.32 1,239,830 -0.48(-1.30%)
Mar 13, 2007 38.27 38.08 36.54 36.80 871,300 -1.47(-3.84%)
Mar 12, 2007 37.45 38.32 37.40 38.27 811,600 +0.43(+1.14%)
Mar 09, 2007 37.96 38.60 37.62 37.84 963,000 +0.36(+0.96%)
Mar 08, 2007 36.91 37.64 36.89 37.48 1,428,600 +1.02(+2.80%)
Mar 07, 2007 37.33 37.33 36.18 36.46 1,413,600 -0.23(-0.63%)
Mar 06, 2007 35.40 36.80 35.40 36.69 1,397,500 +1.65(+4.71%)
Mar 05, 2007 35.52 36.00 35.01 35.04 1,341,801 -1.48(-4.05%)
Mar 02, 2007 36.65 36.96 36.35 36.52 1,601,600 -0.06(-0.16%)
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.