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 30, 2015 35.82 36.22 35.40 35.53 7,566,895 -0.21(-0.59%)
Nov 27, 2015 35.39 35.96 35.39 35.74 1,235,042 +0.29(+0.82%)
Nov 25, 2015 35.31 35.45 35.45 35.45 2,277,800 +0.14(+0.40%)
Nov 24, 2015 35.16 35.36 34.90 35.31 2,644,735 -0.04(-0.11%)
Nov 23, 2015 34.98 35.51 34.98 35.35 3,163,364 +0.39(+1.12%)
Nov 20, 2015 34.76 35.08 34.63 34.96 2,729,270 +0.32(+0.92%)
Nov 19, 2015 34.31 34.86 34.12 34.64 3,133,122 +0.53(+1.55%)
Nov 18, 2015 33.58 34.11 33.32 34.11 3,279,335 +0.70(+2.10%)
Nov 17, 2015 33.35 33.54 33.20 33.41 2,824,439 -0.06(-0.18%)
Nov 16, 2015 32.76 33.48 32.76 33.47 2,819,721 +0.72(+2.20%)
Nov 13, 2015 33.22 33.63 32.71 32.75 2,735,054 -0.38(-1.15%)
Nov 12, 2015 33.06 33.37 32.94 33.13 3,647,555 +0.05(+0.15%)
Nov 11, 2015 33.33 33.43 32.96 33.08 2,874,244 -0.08(-0.24%)
Nov 10, 2015 33.07 33.54 32.92 33.16 3,814,902 +0.10(+0.30%)
Nov 09, 2015 33.86 33.97 32.87 33.06 4,735,387 -0.91(-2.68%)
Nov 06, 2015 35.29 35.35 33.70 33.97 6,527,886 -1.84(-5.14%)
Nov 05, 2015 35.54 35.84 35.27 35.81 4,326,831 -0.31(-0.86%)
Nov 04, 2015 36.70 36.75 36.00 36.12 4,570,500 -0.61(-1.66%)
Nov 03, 2015 37.55 37.57 36.56 36.73 4,430,975 -0.98(-2.60%)
Nov 02, 2015 37.17 37.75 36.93 37.71 4,485,244 +0.51(+1.37%)
Oct 30, 2015 38.17 38.34 37.14 37.20 5,186,956 -1.04(-2.72%)
Oct 29, 2015 37.92 38.28 37.62 38.24 3,348,275 +0.17(+0.45%)
Oct 28, 2015 38.56 38.73 37.68 38.07 3,582,640 -0.46(-1.19%)
Oct 27, 2015 38.50 38.69 38.20 38.53 2,653,794 -0.03(-0.08%)
Oct 26, 2015 38.64 38.69 38.09 38.56 2,668,874 -0.08(-0.21%)
Oct 23, 2015 39.63 39.63 38.43 38.64 3,794,974 -1.13(-2.84%)
Oct 22, 2015 39.45 39.83 39.17 39.77 3,254,039 +0.37(+0.94%)
Oct 21, 2015 39.37 39.55 39.19 39.40 2,151,091 +0.21(+0.54%)
Oct 20, 2015 39.16 39.38 38.94 39.19 2,802,588 -0.12(-0.31%)
Oct 19, 2015 38.98 39.33 38.97 39.31 3,173,242 +0.32(+0.82%)
Oct 16, 2015 38.61 39.03 38.55 38.99 3,445,994 +0.46(+1.19%)
Oct 15, 2015 38.22 38.59 38.09 38.53 2,792,634 +0.26(+0.68%)
Oct 14, 2015 38.81 38.91 38.12 38.27 2,206,215 -0.62(-1.59%)
Oct 13, 2015 39.00 39.21 38.71 38.89 1,911,879 -0.32(-0.82%)
Oct 12, 2015 39.23 39.50 39.11 39.21 2,570,572 +0.10(+0.26%)
Oct 09, 2015 39.28 39.32 39.01 39.11 2,479,489 -0.19(-0.48%)
Oct 08, 2015 38.84 39.34 38.63 39.30 2,925,573 +0.45(+1.16%)
Oct 07, 2015 38.51 38.86 38.42 38.85 2,375,468 +0.30(+0.78%)
Oct 06, 2015 38.42 38.68 38.29 38.55 1,916,341 +0.10(+0.26%)
Oct 05, 2015 37.86 38.48 37.68 38.45 2,237,452 +0.90(+2.40%)
Oct 02, 2015 36.98 37.55 36.90 37.55 2,518,956 +0.26(+0.70%)
Oct 01, 2015 37.41 37.58 36.95 37.29 2,470,863 +0.04(+0.11%)
Sep 30, 2015 37.57 37.77 37.07 37.25 2,810,776 -0.06(-0.16%)
Sep 29, 2015 36.83 37.41 36.70 37.31 2,673,202 +0.49(+1.33%)
Sep 28, 2015 38.11 38.27 36.45 36.82 5,349,705 -1.58(-4.11%)
Sep 25, 2015 38.63 38.68 38.20 38.40 2,858,591 -0.01(-0.03%)
Sep 24, 2015 38.30 38.85 38.30 38.41 2,748,498 -0.15(-0.39%)
Sep 23, 2015 38.32 38.74 38.25 38.56 2,260,306 +0.26(+0.68%)
Sep 22, 2015 38.21 38.65 38.19 38.30 2,994,219 -0.35(-0.91%)
Sep 21, 2015 38.15 38.87 38.11 38.65 3,348,430 +0.05(+0.13%)
Sep 18, 2015 37.85 39.54 37.80 38.60 5,464,246 +0.22(+0.57%)
Sep 17, 2015 37.61 39.07 37.48 38.38 3,568,785 +0.70(+1.86%)
Sep 16, 2015 36.97 37.74 36.91 37.68 2,584,119 +0.67(+1.81%)
Sep 15, 2015 36.49 37.05 36.28 37.01 2,219,480 +0.58(+1.59%)
Sep 14, 2015 36.20 36.44 36.15 36.43 2,774,706 +0.34(+0.94%)
Sep 11, 2015 35.85 36.33 35.70 36.09 3,102,738 +0.24(+0.67%)
Sep 10, 2015 35.96 36.28 35.68 35.85 2,298,385 -0.18(-0.50%)
Sep 09, 2015 36.72 36.91 35.94 36.03 2,620,593 -0.51(-1.40%)
Sep 08, 2015 36.01 36.61 35.92 36.54 3,266,186 +0.86(+2.41%)
Sep 04, 2015 36.28 35.68 35.68 35.68 3,418,700 -0.90(-2.46%)
Sep 03, 2015 36.92 36.96 36.41 36.58 2,347,938 -0.15(-0.41%)
Sep 02, 2015 37.01 37.02 36.38 36.73 2,270,698 +0.10(+0.27%)
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.