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, 2012 40.58 41.18 40.25 40.84 3,384,272 +0.27(+0.67%)
May 30, 2012 41.15 41.30 40.55 40.57 1,954,985 -0.87(-2.10%)
May 29, 2012 41.20 41.46 40.94 41.44 1,497,029 +0.46(+1.12%)
May 25, 2012 41.27 41.50 40.86 40.98 1,211,048 -0.32(-0.77%)
May 24, 2012 41.04 41.33 40.73 41.30 1,713,930 +0.43(+1.05%)
May 23, 2012 40.58 40.93 40.15 40.87 2,165,515 +0.05(+0.12%)
May 22, 2012 40.83 41.06 40.59 40.82 2,882,195 +0.15(+0.37%)
May 21, 2012 40.10 40.74 40.04 40.67 2,235,338 +0.67(+1.68%)
May 18, 2012 40.56 40.97 39.85 40.00 2,518,460 -0.35(-0.87%)
May 17, 2012 40.98 41.10 40.34 40.35 3,178,232 -0.52(-1.27%)
May 16, 2012 41.21 41.35 40.83 40.87 2,597,454 -0.29(-0.70%)
May 15, 2012 41.17 41.43 41.05 41.16 2,740,729 -0.10(-0.24%)
May 14, 2012 41.03 41.64 40.85 41.26 2,989,244 -0.18(-0.43%)
May 11, 2012 41.14 41.51 40.97 41.44 2,238,910 +0.08(+0.19%)
May 10, 2012 41.39 41.45 40.98 41.36 2,421,711 +0.32(+0.78%)
May 09, 2012 40.53 41.38 40.47 41.04 2,277,118 +0.13(+0.32%)
May 08, 2012 40.89 41.07 40.61 40.91 1,714,620 -0.23(-0.56%)
May 07, 2012 40.64 41.35 40.62 41.14 1,614,225 +0.43(+1.06%)
May 04, 2012 40.60 40.78 40.42 40.71 2,068,273 -0.06(-0.15%)
May 03, 2012 40.97 41.14 40.77 40.77 1,922,998 -0.70(-1.69%)
May 02, 2012 41.36 41.62 41.16 41.47 1,981,237 -0.03(-0.07%)
May 01, 2012 41.26 41.90 41.09 41.50 2,227,450 +0.05(+0.12%)
Apr 30, 2012 41.32 41.49 41.00 41.45 2,469,707 +0.12(+0.29%)
Apr 27, 2012 41.64 41.66 41.16 41.33 1,896,796 -0.03(-0.07%)
Apr 26, 2012 40.71 41.37 40.61 41.36 2,892,271 +0.61(+1.50%)
Apr 25, 2012 40.36 40.76 40.27 40.75 2,780,456 +0.71(+1.77%)
Apr 24, 2012 39.57 40.10 39.57 40.04 2,639,134 +0.56(+1.42%)
Apr 23, 2012 39.31 39.55 39.23 39.48 2,345,591 -0.12(-0.30%)
Apr 20, 2012 39.18 39.75 39.16 39.60 1,762,831 +0.53(+1.36%)
Apr 19, 2012 39.37 39.41 38.87 39.07 1,632,999 -0.19(-0.48%)
Apr 18, 2012 39.35 39.58 39.24 39.26 1,631,660 -0.32(-0.81%)
Apr 17, 2012 39.57 39.67 39.13 39.58 1,774,109 +0.25(+0.64%)
Apr 16, 2012 39.13 39.58 39.10 39.33 1,903,831 +0.40(+1.03%)
Apr 13, 2012 39.08 39.22 38.71 38.93 1,984,186 -0.15(-0.38%)
Apr 12, 2012 38.52 39.08 38.37 39.08 2,246,216 +0.58(+1.51%)
Apr 11, 2012 38.21 38.53 38.03 38.50 2,836,833 +0.63(+1.66%)
Apr 10, 2012 38.29 38.47 37.81 37.87 3,634,612 -0.47(-1.23%)
Apr 09, 2012 38.17 38.52 38.12 38.34 2,424,812 -0.28(-0.73%)
Apr 05, 2012 38.66 38.87 38.42 38.62 1,882,728 -0.21(-0.54%)
Apr 04, 2012 39.00 39.09 38.72 38.83 2,288,620 -0.46(-1.17%)
Apr 03, 2012 39.65 39.89 39.21 39.29 2,037,365 -0.50(-1.26%)
Apr 02, 2012 39.45 39.82 39.37 39.79 2,432,499 +0.33(+0.84%)
Mar 30, 2012 39.75 39.82 39.37 39.46 2,947,930 -0.10(-0.25%)
Mar 29, 2012 39.52 39.65 39.27 39.56 2,028,676 -0.26(-0.65%)
Mar 28, 2012 39.80 39.91 39.35 39.82 2,521,860 -0.08(-0.20%)
Mar 27, 2012 39.85 40.09 39.69 39.90 2,937,978 +0.21(+0.53%)
Mar 26, 2012 39.93 39.96 39.43 39.69 2,178,273 +0.16(+0.40%)
Mar 23, 2012 39.61 39.73 39.26 39.53 2,549,517 +0.03(+0.08%)
Mar 22, 2012 39.80 39.94 39.48 39.50 5,110,810 -0.94(-2.32%)
Mar 21, 2012 40.49 40.65 40.27 40.44 1,719,921 -0.05(-0.12%)
Mar 20, 2012 40.53 40.80 40.35 40.49 1,773,692 -0.17(-0.42%)
Mar 19, 2012 40.31 40.88 40.13 40.66 3,030,862 +0.45(+1.12%)
Mar 16, 2012 40.34 40.65 40.21 40.21 3,711,981 -0.11(-0.27%)
Mar 15, 2012 40.57 40.76 40.12 40.32 2,580,063 -0.26(-0.64%)
Mar 14, 2012 40.77 41.08 40.47 40.58 2,171,423 -0.25(-0.61%)
Mar 13, 2012 40.11 40.92 40.04 40.83 2,878,469 +0.95(+2.38%)
Mar 12, 2012 39.13 40.01 39.07 39.88 3,202,477 +0.85(+2.18%)
Mar 09, 2012 39.05 39.27 38.94 39.03 4,460,393 -0.02(-0.05%)
Mar 08, 2012 39.69 39.69 38.92 39.05 2,176,867 -0.38(-0.96%)
Mar 07, 2012 39.25 39.51 38.84 39.43 3,186,032 +0.27(+0.69%)
Mar 06, 2012 39.19 39.65 39.07 39.16 2,091,916 -0.43(-1.09%)
Mar 05, 2012 39.49 39.70 39.30 39.59 1,468,516 -0.04(-0.10%)
Mar 02, 2012 39.78 39.99 39.41 39.63 1,701,692 -0.15(-0.38%)
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.