Skip to main content

Hashicorp Inc Cl A (NQ: HCP )

22.12 +0.51 (+2.36%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 21.61 22.14 21.50 22.12 2,133,250 +0.51(+2.36%)
Feb 22, 2024 22.68 22.82 21.59 21.61 2,632,282 -0.94(-4.17%)
Feb 21, 2024 22.34 22.61 22.19 22.55 1,437,593 -0.14(-0.62%)
Feb 20, 2024 23.31 23.58 22.36 22.69 2,120,457 -0.97(-4.10%)
Feb 16, 2024 24.13 24.30 23.66 23.66 1,505,431 -0.78(-3.19%)
Feb 15, 2024 24.47 24.77 24.24 24.44 2,084,159 +0.22(+0.91%)
Feb 14, 2024 24.03 24.46 23.70 24.22 1,611,282 +0.68(+2.89%)
Feb 13, 2024 23.62 24.41 23.40 23.54 2,908,277 -1.20(-4.85%)
Feb 12, 2024 24.71 25.43 24.64 24.74 1,714,852 +0.01(+0.04%)
Feb 09, 2024 24.77 25.06 24.42 24.73 2,177,031 +0.47(+1.94%)
Feb 08, 2024 23.08 24.58 23.06 24.26 3,007,824 +1.40(+6.12%)
Feb 07, 2024 23.21 23.34 22.78 22.86 1,828,038 -0.13(-0.57%)
Feb 06, 2024 22.91 23.18 22.35 22.99 1,764,862 +0.09(+0.39%)
Feb 05, 2024 22.92 23.07 22.60 22.90 1,583,432 -0.33(-1.42%)
Feb 02, 2024 22.73 23.46 22.41 23.23 2,440,089 +0.75(+3.34%)
Feb 01, 2024 22.25 22.53 21.94 22.48 1,690,853 +0.62(+2.84%)
Jan 31, 2024 22.41 22.68 21.77 21.86 2,014,383 -0.72(-3.19%)
Jan 30, 2024 23.40 23.40 22.46 22.58 1,491,161 -0.88(-3.75%)
Jan 29, 2024 22.54 23.47 22.41 23.46 1,304,551 +0.82(+3.62%)
Jan 26, 2024 22.55 23.07 22.34 22.64 1,317,796 +0.24(+1.07%)
Jan 25, 2024 22.70 22.84 22.31 22.40 1,503,874 -0.17(-0.75%)
Jan 24, 2024 22.61 23.14 22.45 22.57 3,506,398 +0.32(+1.44%)
Jan 23, 2024 21.86 22.27 21.66 22.25 1,889,294 +0.59(+2.72%)
Jan 22, 2024 22.24 22.86 21.57 21.66 2,425,705 -0.01(-0.05%)
Jan 19, 2024 22.16 22.16 21.51 21.67 1,642,796 -0.29(-1.32%)
Jan 18, 2024 21.95 22.25 21.67 21.96 1,567,895 +0.37(+1.71%)
Jan 17, 2024 21.43 21.62 20.89 21.59 2,308,316 -0.13(-0.60%)
Jan 16, 2024 22.32 22.37 21.36 21.72 2,683,482 -0.75(-3.34%)
Jan 12, 2024 22.87 23.14 22.45 22.47 1,113,039 -0.36(-1.58%)
Jan 11, 2024 23.18 23.21 22.37 22.83 1,460,093 -0.30(-1.30%)
Jan 10, 2024 22.31 23.44 21.92 23.13 2,212,597 +0.95(+4.28%)
Jan 09, 2024 22.08 22.41 22.05 22.18 1,276,763 -0.24(-1.07%)
Jan 08, 2024 21.86 22.73 21.80 22.42 1,291,519 +0.57(+2.61%)
Jan 05, 2024 21.50 22.26 21.44 21.85 1,107,997 +0.08(+0.37%)
Jan 04, 2024 21.96 22.08 21.70 21.77 1,583,784 -0.26(-1.18%)
Jan 03, 2024 22.28 22.73 21.99 22.03 2,632,416 -0.82(-3.59%)
Jan 02, 2024 23.35 23.39 22.65 22.85 2,370,328 -0.79(-3.34%)
Dec 29, 2023 24.24 24.58 23.64 23.64 1,284,101 -0.77(-3.15%)
Dec 28, 2023 24.43 24.63 24.34 24.41 1,450,974 -0.09(-0.37%)
Dec 27, 2023 24.07 24.57 24.02 24.50 1,472,774 +0.24(+0.99%)
Dec 26, 2023 23.41 24.30 23.35 24.26 1,481,238 +0.83(+3.54%)
Dec 22, 2023 23.40 23.75 23.18 23.43 1,991,192 -0.02(-0.09%)
Dec 21, 2023 23.05 23.48 22.64 23.45 3,510,983 +0.75(+3.30%)
Dec 20, 2023 22.75 23.56 22.53 22.70 2,896,295 -0.10(-0.42%)
Dec 19, 2023 22.42 22.86 22.29 22.80 3,612,126 +0.68(+3.05%)
Dec 18, 2023 22.48 22.60 21.75 22.12 4,814,985 -0.78(-3.41%)
Dec 15, 2023 23.23 23.43 22.29 22.90 5,151,943 -0.16(-0.69%)
Dec 14, 2023 22.28 23.20 22.28 23.06 5,217,951 +1.32(+6.07%)
Dec 13, 2023 20.97 21.85 20.47 21.74 3,459,580 +0.85(+4.07%)
Dec 12, 2023 21.23 21.41 20.42 20.89 2,838,011 -0.40(-1.88%)
Dec 11, 2023 20.85 21.80 20.81 21.29 4,965,458 +0.48(+2.31%)
Dec 08, 2023 19.80 21.20 19.27 20.81 17,560,972 -4.09(-16.43%)
Dec 07, 2023 25.00 25.35 24.56 24.90 4,541,654 -0.01(-0.04%)
Dec 06, 2023 25.07 25.49 24.82 24.91 3,279,346 +0.02(+0.08%)
Dec 05, 2023 24.15 25.33 24.12 24.89 5,663,320 +0.74(+3.06%)
Dec 04, 2023 23.88 24.50 23.45 24.15 3,537,389 +0.13(+0.54%)
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.