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 (%)
Apr 30, 2015 40.96 41.23 39.94 40.29 6,386,917 -0.99(-2.40%)
Apr 29, 2015 41.88 42.10 41.07 41.28 3,129,384 -1.09(-2.57%)
Apr 28, 2015 42.26 42.44 42.01 42.37 1,897,922 -0.04(-0.09%)
Apr 27, 2015 42.42 42.78 42.28 42.41 2,687,344 -0.04(-0.09%)
Apr 24, 2015 42.61 42.75 42.33 42.45 1,653,692 -0.12(-0.28%)
Apr 23, 2015 42.19 42.71 42.07 42.57 2,525,065 +0.38(+0.90%)
Apr 22, 2015 42.78 42.85 42.02 42.19 4,274,362 -0.66(-1.54%)
Apr 21, 2015 43.22 43.46 42.61 42.85 2,819,962 -0.48(-1.11%)
Apr 20, 2015 43.23 43.54 43.01 43.33 2,898,901 +0.11(+0.25%)
Apr 17, 2015 43.00 43.56 42.90 43.22 3,512,360 +0.16(+0.37%)
Apr 16, 2015 42.77 43.30 42.60 43.06 3,226,730 +0.05(+0.12%)
Apr 15, 2015 42.70 43.41 42.60 43.01 5,494,271 +0.31(+0.73%)
Apr 14, 2015 42.77 42.94 42.58 42.70 1,671,896 +0.32(+0.76%)
Apr 13, 2015 42.66 42.73 42.38 42.38 1,985,383 -0.26(-0.61%)
Apr 10, 2015 43.12 43.34 42.45 42.64 2,433,740 -0.18(-0.42%)
Apr 09, 2015 43.74 43.86 42.65 42.82 2,851,855 -1.10(-2.50%)
Apr 08, 2015 44.02 44.17 43.76 43.92 2,658,043 -0.31(-0.70%)
Apr 07, 2015 44.62 44.68 44.04 44.23 3,713,853 -0.36(-0.81%)
Apr 06, 2015 44.41 44.78 44.10 44.59 3,682,364 +0.60(+1.36%)
Apr 02, 2015 43.57 43.99 43.99 43.99 3,635,700 +0.39(+0.89%)
Apr 01, 2015 43.15 43.75 42.79 43.60 4,154,507 +0.39(+0.90%)
Mar 31, 2015 43.90 44.25 43.16 43.21 4,580,856 -0.60(-1.37%)
Mar 30, 2015 42.57 43.82 42.36 43.81 5,549,022 +1.66(+3.94%)
Mar 27, 2015 41.93 42.32 41.82 42.15 3,216,552 +0.30(+0.72%)
Mar 26, 2015 41.71 42.12 41.62 41.85 4,148,741 +0.04(+0.10%)
Mar 25, 2015 42.42 42.72 41.63 41.81 3,231,178 -0.65(-1.53%)
Mar 24, 2015 42.37 42.62 42.05 42.46 3,760,114 +0.04(+0.09%)
Mar 23, 2015 42.50 42.97 42.38 42.42 2,633,035 -0.02(-0.05%)
Mar 20, 2015 41.17 42.50 41.04 42.44 4,874,658 +1.20(+2.91%)
Mar 19, 2015 41.51 41.97 41.23 41.24 2,740,773 -0.42(-1.01%)
Mar 18, 2015 40.78 41.78 40.50 41.66 4,176,922 +0.91(+2.23%)
Mar 17, 2015 40.56 41.05 40.28 40.75 2,991,715 +0.19(+0.47%)
Mar 16, 2015 40.35 40.97 40.35 40.56 3,846,589 +0.37(+0.92%)
Mar 13, 2015 40.33 40.45 40.07 40.19 3,242,194 -0.14(-0.35%)
Mar 12, 2015 40.25 40.57 40.13 40.33 14,000,692 +0.35(+0.88%)
Mar 11, 2015 40.63 40.69 39.88 39.98 5,168,486 -0.65(-1.60%)
Mar 10, 2015 40.84 40.97 40.59 40.63 2,200,221 -0.01(-0.02%)
Mar 09, 2015 40.54 40.85 40.41 40.64 2,320,541 +0.30(+0.74%)
Mar 06, 2015 41.31 41.31 40.18 40.34 4,254,641 -1.60(-3.81%)
Mar 05, 2015 41.97 42.75 41.91 41.94 3,103,580 +0.16(+0.38%)
Mar 04, 2015 42.20 42.22 41.67 41.78 1,975,448 -0.44(-1.04%)
Mar 03, 2015 42.07 42.34 41.78 42.22 2,217,741 +0.04(+0.09%)
Mar 02, 2015 42.40 42.84 42.10 42.18 2,861,589 -0.18(-0.42%)
Feb 27, 2015 41.89 42.39 41.56 42.36 2,561,223 +0.58(+1.39%)
Feb 26, 2015 42.32 42.32 41.65 41.78 3,062,580 -0.52(-1.23%)
Feb 25, 2015 42.67 42.73 41.87 42.30 3,373,432 +0.14(+0.33%)
Feb 24, 2015 43.27 43.36 42.05 42.16 5,307,131 -1.57(-3.59%)
Feb 23, 2015 43.39 43.74 43.25 43.73 3,528,624 +0.27(+0.62%)
Feb 20, 2015 43.06 43.55 42.95 43.46 4,602,766 +0.50(+1.16%)
Feb 19, 2015 43.49 43.55 42.86 42.96 2,799,181 -0.59(-1.35%)
Feb 18, 2015 43.06 43.55 42.58 43.55 2,825,293 +0.57(+1.33%)
Feb 17, 2015 43.04 43.59 42.74 42.98 3,404,703 +0.11(+0.26%)
Feb 13, 2015 42.71 42.87 42.87 42.87 3,287,800 +0.20(+0.47%)
Feb 12, 2015 42.66 42.95 42.42 42.67 3,221,544 +0.08(+0.19%)
Feb 11, 2015 42.88 43.28 42.30 42.59 3,866,851 -0.09(-0.21%)
Feb 10, 2015 43.01 43.10 41.55 42.68 8,771,681 -0.96(-2.20%)
Feb 09, 2015 43.82 44.14 43.61 43.64 2,865,833 -0.18(-0.41%)
Feb 06, 2015 45.29 45.29 43.62 43.82 4,603,073 -1.38(-3.05%)
Feb 05, 2015 44.96 45.23 44.50 45.20 3,701,136 -0.16(-0.35%)
Feb 04, 2015 46.52 46.54 45.30 45.36 5,656,435 -1.45(-3.10%)
Feb 03, 2015 47.15 47.30 46.28 46.81 3,169,993 -0.37(-0.78%)
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.