Skip to main content

Hashicorp Inc Cl A (NQ: HCP )

27.06 +0.06 (+0.22%)
Streaming Delayed Price Updated: 2:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 19.68 19.91 19.33 19.69 1,243,733 +0.04(+0.20%)
Oct 30, 2023 19.82 19.84 19.32 19.65 1,110,221 +0.06(+0.31%)
Oct 27, 2023 20.05 20.16 19.50 19.59 1,194,520 -0.23(-1.16%)
Oct 26, 2023 20.31 20.59 19.54 19.82 2,053,243 -0.42(-2.08%)
Oct 25, 2023 21.07 21.12 20.20 20.24 1,877,926 -1.17(-5.46%)
Oct 24, 2023 20.70 21.41 20.64 21.41 2,877,965 +1.03(+5.05%)
Oct 23, 2023 20.00 20.86 19.66 20.38 1,959,817 +0.15(+0.74%)
Oct 20, 2023 20.79 20.81 20.00 20.23 1,959,759 -0.66(-3.16%)
Oct 19, 2023 21.15 21.48 20.87 20.89 1,519,131 -0.19(-0.90%)
Oct 18, 2023 21.71 21.81 20.97 21.08 1,512,571 -0.71(-3.26%)
Oct 17, 2023 21.73 22.22 21.54 21.79 1,457,857 -0.19(-0.86%)
Oct 16, 2023 21.49 22.13 21.23 21.98 2,142,561 +0.68(+3.19%)
Oct 13, 2023 21.41 21.76 21.13 21.30 1,986,424 -0.16(-0.75%)
Oct 12, 2023 22.20 22.20 21.17 21.46 2,687,319 -1.03(-4.58%)
Oct 11, 2023 22.40 22.55 21.82 22.49 2,502,392 +0.27(+1.24%)
Oct 10, 2023 21.69 22.75 21.51 22.21 3,390,724 +0.41(+1.90%)
Oct 09, 2023 21.91 22.04 21.59 21.80 2,305,430 -0.45(-2.02%)
Oct 06, 2023 22.01 22.51 21.86 22.25 3,971,622 -0.10(-0.45%)
Oct 05, 2023 22.88 22.88 22.14 22.35 1,788,623 -0.49(-2.15%)
Oct 04, 2023 23.02 23.30 22.61 22.84 1,162,725 +0.09(+0.40%)
Oct 03, 2023 23.04 23.21 22.36 22.75 1,914,385 -0.57(-2.44%)
Oct 02, 2023 22.79 23.38 22.67 23.32 1,869,836 +0.49(+2.15%)
Sep 29, 2023 23.05 23.65 22.66 22.83 1,345,043 +0.07(+0.31%)
Sep 28, 2023 22.46 23.15 22.29 22.76 1,293,578 +0.11(+0.49%)
Sep 27, 2023 22.68 22.95 22.40 22.65 1,299,923 +0.16(+0.71%)
Sep 26, 2023 22.54 22.90 22.39 22.49 1,366,967 -0.41(-1.79%)
Sep 25, 2023 22.80 23.06 22.78 22.90 1,377,626 -0.10(-0.43%)
Sep 22, 2023 23.43 23.54 22.79 23.00 2,019,880 -0.26(-1.12%)
Sep 21, 2023 23.53 23.53 22.89 23.26 2,541,461 -0.64(-2.68%)
Sep 20, 2023 24.85 24.93 23.86 23.90 1,643,473 -0.79(-3.20%)
Sep 19, 2023 24.80 24.88 24.29 24.69 1,403,579 -0.23(-0.92%)
Sep 18, 2023 24.95 25.26 24.77 24.92 1,295,987 -0.17(-0.68%)
Sep 15, 2023 24.92 25.18 24.69 25.09 2,662,622 -0.08(-0.32%)
Sep 14, 2023 25.50 25.60 24.73 25.17 2,179,630 -0.31(-1.22%)
Sep 13, 2023 25.43 25.88 25.37 25.48 1,150,551 -0.29(-1.13%)
Sep 12, 2023 25.80 26.48 25.66 25.77 1,195,949 -0.39(-1.49%)
Sep 11, 2023 26.00 26.50 25.96 26.16 1,413,317 +0.25(+0.96%)
Sep 08, 2023 26.36 26.55 25.79 25.91 1,533,719 -0.20(-0.77%)
Sep 07, 2023 26.00 26.58 25.34 26.11 2,634,399 -0.76(-2.83%)
Sep 06, 2023 27.61 28.32 26.63 26.87 2,382,696 -0.95(-3.41%)
Sep 05, 2023 27.44 28.68 27.24 27.82 2,132,287 +0.17(+0.61%)
Sep 01, 2023 28.52 28.62 27.47 27.65 4,285,665 -1.51(-5.18%)
Aug 31, 2023 29.37 29.66 28.49 29.16 3,035,731 +0.02(+0.07%)
Aug 30, 2023 28.56 29.17 28.30 29.14 1,266,613 +0.45(+1.57%)
Aug 29, 2023 28.02 28.96 27.86 28.69 2,263,612 +0.57(+2.03%)
Aug 28, 2023 29.00 29.13 28.04 28.12 1,344,604 -0.81(-2.80%)
Aug 25, 2023 28.12 29.00 27.72 28.93 950,899 +0.61(+2.15%)
Aug 24, 2023 29.03 29.23 28.21 28.32 1,323,878 -0.50(-1.73%)
Aug 23, 2023 28.04 29.32 27.77 28.82 1,845,162 +0.76(+2.71%)
Aug 22, 2023 28.47 28.70 27.80 28.06 1,249,704 -0.05(-0.18%)
Aug 21, 2023 27.96 28.35 27.47 28.11 1,515,381 +0.36(+1.30%)
Aug 18, 2023 26.64 27.80 26.46 27.75 1,361,209 +0.34(+1.24%)
Aug 17, 2023 28.39 28.44 27.36 27.41 1,062,431 -0.99(-3.49%)
Aug 16, 2023 28.33 28.60 28.16 28.40 1,313,393 -0.01(-0.04%)
Aug 15, 2023 29.27 29.29 28.36 28.41 1,152,609 -1.01(-3.43%)
Aug 14, 2023 29.01 29.47 28.62 29.42 1,198,738 +0.25(+0.86%)
Aug 11, 2023 27.93 29.34 27.92 29.17 1,432,385 +1.19(+4.25%)
Aug 10, 2023 28.92 29.27 27.70 27.98 1,136,171 -0.34(-1.20%)
Aug 09, 2023 28.84 29.00 28.10 28.32 1,062,515 -0.53(-1.84%)
Aug 08, 2023 29.17 29.21 28.12 28.85 1,185,984 -1.10(-3.67%)
Aug 07, 2023 29.29 30.18 28.87 29.95 1,376,789 +0.71(+2.43%)
Aug 04, 2023 29.10 30.32 28.74 29.24 2,429,862 +0.75(+2.63%)
Aug 03, 2023 27.71 28.63 27.69 28.49 1,623,603 +0.51(+1.82%)
Aug 02, 2023 28.64 28.73 27.70 27.98 1,690,154 -1.20(-4.11%)
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.