Skip to main content

Hashicorp Inc Cl A (NQ: HCP )

27.04 +0.04 (+0.15%)
Streaming Delayed Price Updated: 2:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 21.89 21.93 21.36 21.42 1,843,425 -0.27(-1.24%)
Nov 29, 2023 21.57 21.94 21.54 21.69 1,605,030 +0.40(+1.88%)
Nov 28, 2023 20.70 21.40 20.50 21.29 1,825,257 +0.30(+1.43%)
Nov 27, 2023 21.09 21.46 20.93 20.99 1,117,784 -0.31(-1.46%)
Nov 24, 2023 20.87 21.30 20.73 21.30 571,218 +0.41(+1.96%)
Nov 22, 2023 21.39 21.54 20.86 20.89 1,297,104 -0.28(-1.32%)
Nov 21, 2023 20.85 21.27 20.80 21.17 2,132,788 +0.14(+0.67%)
Nov 20, 2023 20.72 21.21 20.42 21.03 1,294,360 +0.28(+1.35%)
Nov 17, 2023 20.66 20.96 20.41 20.75 1,385,086 +0.18(+0.88%)
Nov 16, 2023 20.74 20.74 20.09 20.57 1,290,149 -0.31(-1.48%)
Nov 15, 2023 20.61 21.59 20.47 20.88 3,271,975 +0.42(+2.05%)
Nov 14, 2023 20.20 20.75 19.94 20.46 3,269,736 +0.53(+2.66%)
Nov 13, 2023 20.05 20.24 19.88 19.93 1,021,591 -0.24(-1.19%)
Nov 10, 2023 19.58 20.17 19.39 20.17 1,009,962 +0.57(+2.91%)
Nov 09, 2023 20.34 20.45 19.57 19.60 988,238 -0.69(-3.40%)
Nov 08, 2023 20.51 20.51 20.19 20.29 1,375,428 -0.11(-0.54%)
Nov 07, 2023 20.05 21.00 19.82 20.40 3,971,939 +1.06(+5.48%)
Nov 06, 2023 19.87 19.95 19.05 19.34 1,991,175 -0.34(-1.73%)
Nov 03, 2023 19.29 19.88 19.23 19.68 2,906,630 +0.48(+2.50%)
Nov 02, 2023 19.56 19.75 18.91 19.20 3,085,418 -0.41(-2.09%)
Nov 01, 2023 19.74 19.84 19.32 19.61 1,415,945 -0.08(-0.41%)
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%)
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.