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 (%)
Nov 28, 2008 21.85 21.85 20.56 20.67 3,762,497 -0.88(-4.08%)
Nov 26, 2008 20.53 21.73 19.66 21.55 6,329,143 +0.53(+2.52%)
Nov 25, 2008 21.20 21.51 18.72 21.02 8,378,402 +0.27(+1.30%)
Nov 24, 2008 17.64 20.98 16.53 20.75 10,616,632 +3.85(+22.78%)
Nov 21, 2008 15.72 17.19 14.26 16.90 11,516,572 +1.10(+6.96%)
Nov 20, 2008 17.35 18.37 15.16 15.80 10,706,442 -1.80(-10.23%)
Nov 19, 2008 19.62 19.87 17.26 17.60 8,813,245 -2.32(-11.65%)
Nov 18, 2008 20.96 21.37 18.82 19.92 5,635,183 -0.90(-4.32%)
Nov 17, 2008 21.03 21.82 20.29 20.82 5,347,848 -0.76(-3.52%)
Nov 14, 2008 23.52 23.94 21.17 21.58 5,103,476 -2.54(-10.53%)
Nov 13, 2008 21.67 24.75 20.65 24.12 8,469,835 +2.93(+13.83%)
Nov 12, 2008 22.18 23.23 21.06 21.19 5,519,033 -1.81(-7.87%)
Nov 11, 2008 24.62 24.83 21.68 23.00 7,174,069 -2.21(-8.77%)
Nov 10, 2008 27.27 27.55 24.84 25.21 4,169,421 -1.76(-6.53%)
Nov 07, 2008 24.97 27.42 24.11 26.97 4,401,988 +2.39(+9.72%)
Nov 06, 2008 26.40 26.40 23.39 24.58 5,580,327 -2.17(-8.11%)
Nov 05, 2008 29.56 29.78 26.02 26.75 5,111,943 -3.25(-10.83%)
Nov 04, 2008 29.00 30.15 28.31 30.00 4,367,264 +2.45(+8.89%)
Nov 03, 2008 29.84 29.95 27.43 27.55 3,155,031 -2.37(-7.92%)
Oct 31, 2008 29.13 30.14 28.38 29.92 4,888,249 -0.02(-0.07%)
Oct 30, 2008 29.89 30.27 28.49 29.94 4,054,738 +0.57(+1.94%)
Oct 29, 2008 29.84 31.42 28.21 29.37 5,432,949 -0.60(-2.00%)
Oct 28, 2008 26.73 30.33 25.19 29.97 6,629,863 +3.81(+14.56%)
Oct 27, 2008 26.44 28.65 25.94 26.16 3,610,942 -1.12(-4.11%)
Oct 24, 2008 27.36 29.23 26.06 27.28 3,755,752 -2.24(-7.59%)
Oct 23, 2008 28.60 29.59 26.34 29.52 4,641,878 +1.01(+3.54%)
Oct 22, 2008 30.36 31.12 27.93 28.51 4,973,878 -2.45(-7.91%)
Oct 21, 2008 30.93 32.14 30.48 30.96 2,441,230 -0.28(-0.90%)
Oct 20, 2008 30.14 31.33 29.03 31.24 2,209,937 +1.09(+3.62%)
Oct 17, 2008 28.45 31.83 28.44 30.15 3,636,843 -0.27(-0.89%)
Oct 16, 2008 28.66 30.94 27.19 30.42 5,355,306 +2.07(+7.30%)
Oct 15, 2008 31.20 31.65 27.26 28.35 4,790,595 -3.94(-12.20%)
Oct 14, 2008 35.14 35.14 29.42 32.29 4,625,998 -1.27(-3.78%)
Oct 13, 2008 33.40 34.00 29.37 33.56 3,966,117 +1.22(+3.77%)
Oct 10, 2008 27.03 32.55 25.92 32.34 11,132,658 +4.43(+15.87%)
Oct 09, 2008 30.51 31.40 27.91 27.91 6,142,180 -2.39(-7.89%)
Oct 08, 2008 31.66 32.54 29.72 30.30 6,112,518 -1.22(-3.87%)
Oct 07, 2008 33.35 34.01 31.42 31.52 6,570,356 -2.23(-6.61%)
Oct 06, 2008 32.78 35.22 32.66 33.75 4,699,641 -1.87(-5.25%)
Oct 03, 2008 38.88 39.33 35.35 35.62 3,352,359 -2.38(-6.26%)
Oct 02, 2008 38.80 39.01 37.43 38.00 3,182,741 -0.99(-2.54%)
Oct 01, 2008 39.80 39.83 38.13 38.99 2,182,015 -1.14(-2.84%)
Sep 30, 2008 38.74 40.35 38.12 40.13 4,727,464 +2.97(+7.99%)
Sep 29, 2008 38.50 39.21 35.25 37.16 4,325,254 -2.31(-5.85%)
Sep 26, 2008 36.78 39.48 35.85 39.47 0 +2.09(+5.59%)
Sep 25, 2008 36.49 37.99 36.06 37.38 2,669,147 +1.05(+2.89%)
Sep 24, 2008 36.30 36.86 35.65 36.33 1,785,843 +0.11(+0.30%)
Sep 23, 2008 36.28 37.02 35.28 36.22 3,143,698 -0.09(-0.25%)
Sep 22, 2008 39.30 39.95 35.57 36.31 3,355,085 -3.82(-9.52%)
Sep 19, 2008 42.16 42.16 35.10 40.13 0 -1.12(-2.72%)
Sep 18, 2008 35.97 41.25 33.68 41.25 6,148,306 +6.99(+20.40%)
Sep 17, 2008 35.07 35.57 33.70 34.26 4,573,117 -1.55(-4.33%)
Sep 16, 2008 32.99 36.00 32.00 35.81 4,787,215 +2.29(+6.83%)
Sep 15, 2008 34.43 35.53 33.52 33.52 4,738,414 -1.75(-4.96%)
Sep 12, 2008 34.53 35.43 34.49 35.27 2,198,231 +0.30(+0.86%)
Sep 11, 2008 33.86 35.10 33.38 34.97 2,695,699 +0.69(+2.01%)
Sep 10, 2008 34.03 34.90 33.67 34.28 2,764,534 +0.44(+1.30%)
Sep 09, 2008 34.88 35.61 33.72 33.84 4,088,045 -1.31(-3.73%)
Sep 08, 2008 35.32 36.30 34.21 35.15 3,962,443 +0.85(+2.48%)
Sep 05, 2008 34.18 34.33 33.56 34.30 0 -0.24(-0.69%)
Sep 04, 2008 35.68 35.90 34.37 34.54 3,125,497 -1.45(-4.03%)
Sep 03, 2008 36.29 36.30 35.18 35.99 2,505,275 -0.13(-0.36%)
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.