Skip to main content

Hashicorp Inc Cl A (NQ: HCP )

33.73 -3.55 (-9.52%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 1,158,337 +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%)
Jan 03, 2023 27.93 28.42 25.27 25.92 1,506,029 -1.42(-5.19%)
Dec 30, 2022 26.62 27.72 26.56 27.34 629,183 +0.20(+0.74%)
Dec 29, 2022 25.85 27.64 25.63 27.14 1,118,555 +1.62(+6.35%)
Dec 28, 2022 25.37 25.81 25.07 25.52 700,807 -0.02(-0.08%)
Dec 27, 2022 26.40 26.69 25.38 25.54 1,408,235 -1.07(-4.02%)
Dec 23, 2022 26.43 26.66 25.57 26.61 1,051,332 -0.15(-0.56%)
Dec 22, 2022 26.25 26.99 25.86 26.76 1,189,079 -0.26(-0.96%)
Dec 21, 2022 26.98 27.90 26.13 27.02 1,464,387 +0.19(+0.71%)
Dec 20, 2022 26.55 27.19 25.50 26.83 2,031,380 -0.27(-1.00%)
Dec 19, 2022 28.98 28.98 26.65 27.10 1,798,552 -1.92(-6.62%)
Dec 16, 2022 28.16 29.65 27.92 29.02 4,164,991 +0.82(+2.91%)
Dec 15, 2022 28.77 29.99 28.08 28.20 2,360,634 -2.17(-7.15%)
Dec 14, 2022 31.70 32.41 29.86 30.37 2,786,685 -1.40(-4.41%)
Dec 13, 2022 33.42 34.00 30.95 31.77 1,977,269 +0.33(+1.05%)
Dec 12, 2022 29.74 32.41 29.52 31.44 2,557,592 +1.81(+6.11%)
Dec 09, 2022 28.00 29.82 27.75 29.63 2,519,921 +0.73(+2.53%)
Dec 08, 2022 28.75 29.28 25.52 28.90 3,678,869 +2.18(+8.16%)
Dec 07, 2022 25.74 27.41 25.30 26.72 2,594,018 +1.25(+4.91%)
Dec 06, 2022 26.45 26.87 25.26 25.47 1,189,795 -0.64(-2.45%)
Dec 05, 2022 27.11 27.87 25.87 26.11 1,853,942 -1.34(-4.88%)
Dec 02, 2022 26.48 27.71 25.96 27.45 1,050,325 +0.10(+0.37%)
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.