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, 2012 45.79 45.88 45.39 45.86 3,300,488 +0.23(+0.50%)
Aug 30, 2012 45.07 45.76 44.95 45.63 1,861,591 +0.45(+1.00%)
Aug 29, 2012 45.21 45.21 44.89 45.18 1,345,667 +0.18(+0.40%)
Aug 27, 2012 44.88 45.09 44.75 45.00 959,485 +0.17(+0.38%)
Aug 24, 2012 44.35 44.92 44.26 44.83 936,302 +0.43(+0.97%)
Aug 23, 2012 45.13 45.17 44.37 44.40 2,638,621 -0.91(-2.01%)
Aug 22, 2012 44.99 45.32 44.61 45.31 2,365,564 +0.03(+0.07%)
Aug 21, 2012 45.32 45.48 45.11 45.28 1,631,626 +0.08(+0.18%)
Aug 20, 2012 44.97 45.27 44.89 45.20 1,912,458 +0.21(+0.47%)
Aug 17, 2012 45.44 45.44 44.86 44.99 2,330,177 -0.30(-0.66%)
Aug 16, 2012 45.44 45.47 45.06 45.29 2,066,478 -0.01(-0.02%)
Aug 15, 2012 45.34 45.63 45.27 45.30 1,276,777 -0.10(-0.22%)
Aug 14, 2012 45.56 45.72 45.33 45.40 1,449,550 -0.01(-0.02%)
Aug 13, 2012 45.50 45.68 45.32 45.41 1,436,441 -0.04(-0.09%)
Aug 10, 2012 45.56 45.77 45.37 45.45 1,457,863 -0.12(-0.26%)
Aug 09, 2012 45.56 45.93 45.47 45.57 1,962,912 +0.07(+0.15%)
Aug 08, 2012 45.54 45.66 45.17 45.50 2,845,827 -0.05(-0.11%)
Aug 07, 2012 46.37 46.37 45.29 45.55 2,483,825 -0.73(-1.58%)
Aug 06, 2012 46.56 46.90 46.24 46.28 1,391,239 -0.15(-0.32%)
Aug 03, 2012 46.62 46.99 46.07 46.43 2,285,390 +0.13(+0.28%)
Aug 02, 2012 46.35 46.43 45.95 46.30 2,465,204 -0.64(-1.36%)
Aug 01, 2012 47.29 47.64 46.83 46.94 2,498,979 -0.27(-0.57%)
Jul 31, 2012 47.15 47.49 46.99 47.21 1,946,141 +0.07(+0.15%)
Jul 30, 2012 47.13 47.51 46.96 47.14 1,855,345 -0.03(-0.06%)
Jul 27, 2012 46.89 47.26 46.50 47.17 1,878,046 +0.73(+1.57%)
Jul 26, 2012 46.68 47.75 46.00 46.44 2,214,289 +0.37(+0.80%)
Jul 25, 2012 45.90 46.33 45.64 46.07 2,204,887 +0.29(+0.63%)
Jul 24, 2012 45.49 45.81 45.26 45.78 2,162,389 +0.28(+0.62%)
Jul 23, 2012 44.67 45.68 44.67 45.50 1,908,013 +0.31(+0.69%)
Jul 20, 2012 45.38 45.53 45.12 45.19 5,116,605 -0.44(-0.96%)
Jul 19, 2012 46.06 46.10 45.23 45.63 1,798,094 -0.42(-0.91%)
Jul 18, 2012 45.82 46.12 45.75 46.05 2,236,226 +0.01(+0.02%)
Jul 17, 2012 45.61 46.23 45.22 46.04 2,724,179 +0.62(+1.37%)
Jul 16, 2012 45.22 45.76 45.22 45.42 1,885,082 +0.02(+0.04%)
Jul 13, 2012 44.71 45.51 44.68 45.40 2,778,760 +0.65(+1.45%)
Jul 12, 2012 43.96 45.00 43.80 44.75 2,927,901 +0.49(+1.11%)
Jul 11, 2012 43.93 44.37 43.61 44.26 1,879,402 +0.43(+0.98%)
Jul 10, 2012 44.73 44.91 43.59 43.83 2,050,578 -0.74(-1.66%)
Jul 09, 2012 44.50 44.59 44.18 44.57 1,412,701 +0.16(+0.36%)
Jul 06, 2012 43.70 44.45 43.61 44.41 1,515,400 +0.32(+0.73%)
Jul 05, 2012 44.55 44.70 43.94 44.09 2,063,594 -0.56(-1.25%)
Jul 03, 2012 44.72 44.80 44.45 44.65 1,012,101 +0.10(+0.22%)
Jul 02, 2012 44.61 44.70 43.89 44.55 2,920,312 +0.40(+0.91%)
Jun 29, 2012 43.99 44.15 43.69 44.15 2,717,287 +0.85(+1.96%)
Jun 28, 2012 42.73 43.37 42.34 43.30 2,102,998 +0.45(+1.05%)
Jun 27, 2012 43.03 43.03 42.60 42.85 1,908,188 +0.22(+0.52%)
Jun 26, 2012 42.67 42.92 42.36 42.63 1,858,790 +0.07(+0.16%)
Jun 25, 2012 42.13 42.72 42.00 42.56 2,256,950 +0.11(+0.26%)
Jun 22, 2012 42.76 42.82 42.23 42.45 3,028,041 +0.02(+0.05%)
Jun 21, 2012 42.92 43.06 42.35 42.43 2,739,609 -0.33(-0.77%)
Jun 20, 2012 42.69 43.02 42.56 42.76 3,904,784 +0.17(+0.40%)
Jun 19, 2012 42.09 42.61 42.08 42.59 6,819,538 -1.03(-2.36%)
Jun 18, 2012 42.83 43.88 42.80 43.62 2,692,070 +0.74(+1.73%)
Jun 15, 2012 42.83 43.02 42.57 42.88 4,974,212 +0.33(+0.78%)
Jun 14, 2012 41.45 42.72 41.27 42.55 3,733,609 +1.22(+2.95%)
Jun 13, 2012 41.15 41.75 40.92 41.33 2,115,423 +0.11(+0.27%)
Jun 12, 2012 40.95 41.24 40.62 41.22 2,065,419 +0.36(+0.88%)
Jun 11, 2012 41.97 42.05 40.81 40.86 2,711,732 -0.85(-2.04%)
Jun 08, 2012 40.68 41.71 40.68 41.71 1,905,557 +0.97(+2.38%)
Jun 07, 2012 41.41 41.46 40.63 40.74 3,985,327 -0.30(-0.73%)
Jun 06, 2012 40.33 41.04 40.09 41.04 2,836,663 +0.96(+2.40%)
Jun 05, 2012 39.25 40.20 39.13 40.08 2,021,741 +0.76(+1.93%)
Jun 04, 2012 39.65 39.73 39.07 39.32 2,020,420 -0.29(-0.73%)
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.