Skip to main content

Hashicorp Inc Cl A (NQ: HCP )

27.27 +0.27 (+1.00%)
Streaming Delayed Price Updated: 11:12 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.