Skip to main content

Hashicorp Inc Cl A (NQ: HCP )

26.95 -0.05 (-0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 28.00 29.50 27.85 29.29 2,429,389 +1.42(+5.10%)
Mar 30, 2023 28.18 28.36 27.60 27.87 878,145 +0.10(+0.36%)
Mar 29, 2023 27.67 27.99 27.38 27.77 935,337 +0.52(+1.91%)
Mar 28, 2023 27.79 28.02 27.01 27.25 1,568,264 -0.65(-2.33%)
Mar 27, 2023 28.24 28.33 26.88 27.90 1,598,327 -0.21(-0.75%)
Mar 24, 2023 29.57 29.79 27.38 28.11 1,722,529 -1.51(-5.10%)
Mar 23, 2023 28.85 29.96 28.54 29.62 1,664,262 +1.47(+5.22%)
Mar 22, 2023 30.15 30.15 28.10 28.15 1,285,495 -2.18(-7.19%)
Mar 21, 2023 29.63 30.70 29.44 30.33 1,694,184 +0.95(+3.23%)
Mar 20, 2023 29.56 29.93 28.81 29.38 1,137,428 -0.36(-1.21%)
Mar 17, 2023 31.00 31.25 29.43 29.74 2,148,850 -1.39(-4.47%)
Mar 16, 2023 29.63 31.24 29.13 31.13 2,166,102 +1.44(+4.85%)
Mar 15, 2023 28.74 29.88 28.06 29.69 1,467,580 +0.61(+2.10%)
Mar 14, 2023 29.63 29.70 27.91 29.08 2,786,345 -0.17(-0.58%)
Mar 13, 2023 27.57 30.00 26.15 29.25 2,076,207 +1.32(+4.73%)
Mar 10, 2023 30.07 30.48 27.76 27.93 2,564,442 -1.80(-6.05%)
Mar 09, 2023 31.47 32.25 29.50 29.73 1,868,764 -1.70(-5.41%)
Mar 08, 2023 32.02 32.35 31.18 31.43 1,076,277 -0.49(-1.54%)
Mar 07, 2023 32.46 33.22 31.59 31.92 911,345 -0.54(-1.66%)
Mar 06, 2023 33.38 33.68 32.07 32.46 2,119,584 +0.81(+2.56%)
Mar 03, 2023 29.76 31.89 29.50 31.65 1,480,027 +2.28(+7.76%)
Mar 02, 2023 28.36 29.43 27.80 29.37 811,824 +0.48(+1.66%)
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.