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 29.89 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%)
Mar 01, 2023 29.20 29.80 28.75 28.89 842,973 -0.31(-1.06%)
Feb 28, 2023 28.73 29.60 28.55 29.20 2,202,117 +0.46(+1.60%)
Feb 27, 2023 28.85 29.03 28.22 28.74 879,783 +0.37(+1.30%)
Feb 24, 2023 29.05 29.45 28.26 28.37 1,238,790 -1.64(-5.46%)
Feb 23, 2023 31.27 31.34 29.92 30.01 810,573 -0.74(-2.41%)
Feb 22, 2023 30.67 31.53 29.85 30.75 1,055,123 +0.32(+1.05%)
Feb 21, 2023 29.88 30.59 29.50 30.43 1,060,621 -0.26(-0.85%)
Feb 17, 2023 32.00 32.04 30.50 30.69 1,541,021 -1.74(-5.37%)
Feb 16, 2023 33.65 33.95 32.27 32.43 1,151,204 -2.47(-7.08%)
Feb 15, 2023 33.50 35.19 32.98 34.90 1,609,560 +1.40(+4.18%)
Feb 14, 2023 30.70 33.56 30.31 33.50 1,601,988 +2.54(+8.20%)
Feb 13, 2023 31.17 31.68 30.38 30.96 1,356,042 +0.71(+2.35%)
Feb 10, 2023 30.75 31.48 30.14 30.25 1,265,919 -1.04(-3.32%)
Feb 09, 2023 32.81 33.49 31.21 31.29 1,157,194 -1.28(-3.93%)
Feb 08, 2023 33.65 34.00 32.36 32.57 923,146 -0.92(-2.75%)
Feb 07, 2023 32.84 33.57 31.40 33.49 1,907,317 +0.67(+2.04%)
Feb 06, 2023 32.80 33.93 32.41 32.82 1,288,775 -0.91(-2.70%)
Feb 03, 2023 34.43 35.51 32.88 33.73 3,535,086 -3.55(-9.52%)
Feb 02, 2023 34.50 37.31 34.47 37.28 3,104,826 +3.93(+11.78%)
Feb 01, 2023 32.29 33.90 31.59 33.35 1,608,974 +1.17(+3.64%)
Jan 31, 2023 31.37 32.19 30.70 32.18 936,179 +0.91(+2.91%)
Jan 30, 2023 31.48 31.68 30.63 31.27 981,284 -0.56(-1.76%)
Jan 27, 2023 29.84 32.56 29.56 31.83 2,097,120 +1.77(+5.89%)
Jan 26, 2023 29.75 30.49 28.89 30.06 1,093,378 +1.08(+3.73%)
Jan 25, 2023 27.94 29.45 26.85 28.98 1,367,368 -0.04(-0.14%)
Jan 24, 2023 29.07 29.58 28.38 29.02 1,573,870 -0.40(-1.36%)
Jan 23, 2023 28.56 29.59 28.02 29.42 1,369,680 +0.99(+3.48%)
Jan 20, 2023 27.49 28.73 27.36 28.43 919,523 +1.03(+3.76%)
Jan 19, 2023 28.31 28.47 27.06 27.40 1,556,168 -1.39(-4.83%)
Jan 18, 2023 29.79 31.16 28.76 28.79 1,222,801 -0.66(-2.24%)
Jan 17, 2023 29.00 30.11 28.64 29.45 1,530,150 +0.19(+0.65%)
Jan 13, 2023 29.05 29.85 28.95 29.26 1,777,666 -0.24(-0.81%)
Jan 12, 2023 28.90 29.53 27.86 29.50 1,138,716 +0.70(+2.43%)
Jan 11, 2023 27.76 28.84 27.16 28.80 1,484,068 +1.24(+4.50%)
Jan 10, 2023 26.26 27.58 26.08 27.56 1,158,297 +1.09(+4.12%)
Jan 09, 2023 25.10 26.98 24.64 26.47 1,390,083 +2.14(+8.80%)
Jan 06, 2023 24.10 24.78 22.90 24.33 1,033,133 +0.41(+1.71%)
Jan 05, 2023 25.45 25.52 23.85 23.92 1,094,596 -2.00(-7.72%)
Jan 04, 2023 26.56 26.60 25.40 25.92 790,355 +0.00(+0.00%)
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.