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 (%)
Jul 31, 2023 29.44 30.05 29.44 29.61 1,296,738 +0.35(+1.20%)
Jul 28, 2023 29.20 29.70 29.05 29.26 1,902,120 +0.75(+2.63%)
Jul 27, 2023 29.53 29.64 28.40 28.51 1,107,734 -0.49(-1.69%)
Jul 26, 2023 28.28 29.23 27.71 29.00 2,056,208 +0.43(+1.51%)
Jul 25, 2023 28.10 28.85 27.92 28.57 1,183,364 +0.69(+2.47%)
Jul 24, 2023 27.81 27.93 27.09 27.88 1,460,177 +0.12(+0.43%)
Jul 21, 2023 28.03 28.38 27.42 27.76 1,982,492 -0.02(-0.07%)
Jul 20, 2023 28.86 28.97 27.63 27.78 2,222,983 -1.53(-5.22%)
Jul 19, 2023 29.63 29.91 28.75 29.31 1,658,398 -0.01(-0.03%)
Jul 18, 2023 28.99 29.64 28.67 29.32 2,068,587 +0.49(+1.70%)
Jul 17, 2023 27.90 29.00 27.72 28.83 1,799,302 +1.05(+3.78%)
Jul 14, 2023 28.71 29.03 27.65 27.78 2,092,844 -0.83(-2.90%)
Jul 13, 2023 28.96 29.32 28.26 28.61 2,375,597 +0.09(+0.32%)
Jul 12, 2023 28.00 28.65 27.07 28.52 2,948,885 +0.91(+3.30%)
Jul 11, 2023 26.60 27.90 26.60 27.61 1,953,276 +1.26(+4.78%)
Jul 10, 2023 25.30 26.46 25.11 26.35 1,409,619 +0.88(+3.46%)
Jul 07, 2023 25.37 25.94 25.18 25.47 2,234,730 +0.14(+0.55%)
Jul 06, 2023 25.80 25.86 24.90 25.33 2,173,322 -1.04(-3.94%)
Jul 05, 2023 26.01 26.63 25.82 26.37 1,483,380 +0.21(+0.80%)
Jul 03, 2023 26.18 26.22 25.70 26.16 886,569 -0.02(-0.08%)
Jun 30, 2023 25.83 26.78 25.80 26.18 2,046,705 +0.63(+2.47%)
Jun 29, 2023 25.75 25.97 25.25 25.55 2,018,705 -0.24(-0.93%)
Jun 28, 2023 25.75 26.94 25.69 25.79 2,004,203 +0.10(+0.39%)
Jun 27, 2023 25.21 25.84 24.84 25.69 2,665,980 +0.64(+2.55%)
Jun 26, 2023 26.16 26.55 25.04 25.05 2,492,706 -1.22(-4.64%)
Jun 23, 2023 26.53 26.80 26.06 26.27 9,134,799 -0.65(-2.41%)
Jun 22, 2023 26.25 27.15 25.66 26.92 3,615,085 +0.48(+1.82%)
Jun 21, 2023 27.27 27.46 26.23 26.44 2,656,432 -1.19(-4.31%)
Jun 20, 2023 28.35 28.50 27.37 27.63 2,760,153 -0.93(-3.26%)
Jun 16, 2023 30.11 30.37 28.50 28.56 4,088,014 -1.34(-4.48%)
Jun 15, 2023 28.47 31.10 28.30 29.90 3,180,889 +0.96(+3.32%)
Jun 14, 2023 28.58 29.57 28.27 28.94 3,369,314 -0.62(-2.10%)
Jun 13, 2023 27.32 29.73 26.94 29.56 3,687,319 +2.82(+10.55%)
Jun 12, 2023 26.80 27.58 26.56 26.74 2,823,889 +0.12(+0.45%)
Jun 09, 2023 26.07 28.08 26.05 26.62 5,149,455 +0.84(+3.26%)
Jun 08, 2023 26.21 26.98 25.10 25.78 14,262,991 -8.99(-25.86%)
Jun 07, 2023 35.80 36.39 34.22 34.77 3,931,873 -0.72(-2.03%)
Jun 06, 2023 34.49 35.97 34.36 35.49 2,386,531 +0.98(+2.84%)
Jun 05, 2023 33.04 34.84 32.25 34.51 3,623,104 -0.17(-0.49%)
Jun 02, 2023 35.00 35.50 34.22 34.68 1,878,360 -0.17(-0.49%)
Jun 01, 2023 33.74 35.00 33.61 34.85 1,120,447 +0.51(+1.49%)
May 31, 2023 33.34 34.60 33.32 34.34 2,180,446 +0.64(+1.90%)
May 30, 2023 33.70 34.11 32.77 33.70 1,478,090 +0.72(+2.18%)
May 26, 2023 32.69 33.97 32.69 32.98 1,470,601 +0.24(+0.73%)
May 25, 2023 33.58 33.97 32.43 32.74 1,369,088 -0.05(-0.15%)
May 24, 2023 32.34 32.90 32.00 32.79 654,926 +0.04(+0.12%)
May 23, 2023 32.82 33.77 32.46 32.75 766,283 -0.19(-0.58%)
May 22, 2023 32.43 33.16 31.81 32.94 908,307 +0.21(+0.64%)
May 19, 2023 32.63 32.97 32.03 32.73 704,609 +0.08(+0.25%)
May 18, 2023 31.99 32.79 31.61 32.65 968,475 +0.70(+2.19%)
May 17, 2023 31.01 32.40 30.06 31.95 1,024,571 +1.06(+3.43%)
May 16, 2023 31.10 31.49 30.81 30.89 1,451,917 -0.25(-0.80%)
May 15, 2023 31.44 31.75 30.84 31.14 774,273 -0.04(-0.13%)
May 12, 2023 31.98 32.39 30.48 31.18 904,461 -1.02(-3.17%)
May 11, 2023 31.37 32.39 31.32 32.20 1,189,386 +0.51(+1.61%)
May 10, 2023 31.23 32.33 30.99 31.69 1,119,187 +1.06(+3.46%)
May 09, 2023 29.39 30.92 29.39 30.63 831,078 +0.95(+3.20%)
May 08, 2023 29.32 29.91 28.99 29.68 842,120 +0.58(+1.99%)
May 05, 2023 28.95 29.52 28.77 29.10 904,826 +0.47(+1.64%)
May 04, 2023 26.47 28.80 26.21 28.63 2,475,275 +1.61(+5.96%)
May 03, 2023 26.56 27.85 26.15 27.02 1,411,946 +0.40(+1.50%)
May 02, 2023 27.05 27.26 26.56 26.62 1,461,156 -0.51(-1.88%)
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.