Skip to main content

Hashicorp Inc Cl A (NQ: HCP )

33.85 +0.02 (+0.06%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 05, 2024 33.84 33.89 33.77 33.85 857,604 +0.02(+0.06%)
Nov 04, 2024 33.80 33.89 33.80 33.83 1,178,751 -0.09(-0.27%)
Nov 01, 2024 33.89 33.94 33.83 33.92 1,189,276 +0.06(+0.18%)
Oct 31, 2024 33.93 33.94 33.86 33.86 1,003,915 -0.08(-0.24%)
Oct 30, 2024 33.85 33.94 33.85 33.94 1,650,789 +0.03(+0.09%)
Oct 29, 2024 33.90 33.93 33.85 33.91 1,386,479 +0.01(+0.03%)
Oct 28, 2024 33.70 33.91 33.69 33.90 2,198,802 +0.22(+0.65%)
Oct 25, 2024 33.67 33.73 33.62 33.68 2,573,141 +0.01(+0.03%)
Oct 24, 2024 33.70 33.78 33.67 33.67 1,026,643 -0.02(-0.06%)
Oct 23, 2024 33.78 33.86 33.69 33.69 2,524,064 -0.12(-0.35%)
Oct 22, 2024 33.82 33.87 33.79 33.81 1,616,184 -0.02(-0.06%)
Oct 21, 2024 33.75 33.84 33.74 33.83 934,283 +0.09(+0.27%)
Oct 18, 2024 33.80 33.81 33.72 33.74 916,439 -0.05(-0.15%)
Oct 17, 2024 33.76 33.80 33.69 33.79 2,405,378 +0.03(+0.09%)
Oct 16, 2024 33.88 33.94 33.74 33.76 3,550,765 -0.10(-0.30%)
Oct 15, 2024 33.85 33.92 33.82 33.86 2,629,443 +0.02(+0.06%)
Oct 14, 2024 33.94 34.01 33.80 33.84 3,246,500 -0.10(-0.29%)
Oct 11, 2024 33.98 34.00 33.93 33.94 596,295 -0.03(-0.09%)
Oct 10, 2024 33.90 34.00 33.90 33.97 1,303,133 +0.04(+0.12%)
Oct 09, 2024 33.90 33.99 33.90 33.93 3,001,263 -0.05(-0.15%)
Oct 08, 2024 33.90 33.99 33.88 33.98 786,329 +0.11(+0.32%)
Oct 07, 2024 33.93 33.93 33.84 33.87 561,438 -0.06(-0.18%)
Oct 04, 2024 33.92 33.93 33.83 33.93 831,794 +0.05(+0.15%)
Oct 03, 2024 33.84 33.94 33.84 33.88 1,586,974 +0.02(+0.06%)
Oct 02, 2024 33.83 33.87 33.80 33.86 986,641 +0.02(+0.06%)
Oct 01, 2024 33.87 33.88 33.80 33.84 1,731,350 -0.02(-0.06%)
Sep 30, 2024 33.89 33.96 33.83 33.86 2,080,427 -0.04(-0.12%)
Sep 27, 2024 33.85 33.94 33.82 33.90 2,244,937 +0.03(+0.09%)
Sep 26, 2024 33.82 33.89 33.81 33.87 1,178,362 +0.03(+0.09%)
Sep 25, 2024 33.81 33.88 33.80 33.84 1,410,551 +0.01(+0.03%)
Sep 24, 2024 33.73 33.84 33.69 33.83 1,679,543 +0.01(+0.03%)
Sep 23, 2024 33.85 33.85 33.77 33.82 2,312,660 -0.07(-0.21%)
Sep 20, 2024 33.95 34.01 33.75 33.89 9,389,645 -0.05(-0.15%)
Sep 19, 2024 33.97 34.05 33.90 33.94 2,252,412 +0.02(+0.06%)
Sep 18, 2024 33.98 33.98 33.86 33.92 2,947,541 -0.02(-0.06%)
Sep 17, 2024 33.99 34.06 33.89 33.94 1,469,821 -0.05(-0.15%)
Sep 16, 2024 33.86 33.99 33.79 33.99 1,575,220 +0.15(+0.44%)
Sep 13, 2024 33.80 33.85 33.74 33.84 1,755,691 +0.05(+0.15%)
Sep 12, 2024 33.84 33.86 33.77 33.79 1,243,528 -0.05(-0.15%)
Sep 11, 2024 33.80 33.89 33.77 33.84 597,317 -0.02(-0.06%)
Sep 10, 2024 33.80 33.88 33.73 33.86 992,795 +0.04(+0.12%)
Sep 09, 2024 33.71 33.88 33.67 33.82 1,543,521 +0.17(+0.51%)
Sep 06, 2024 33.75 33.77 33.62 33.65 3,517,951 -0.08(-0.24%)
Sep 05, 2024 33.81 33.86 33.73 33.73 1,822,732 -0.11(-0.33%)
Sep 04, 2024 33.80 33.85 33.77 33.84 1,503,480 +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.