Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hashicorp Inc Cl A (NQ: HCP )

32.66 +0.04 (+0.12%)
Streaming Delayed Price Updated: 12:21 PM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 36.69 37.10 33.51 35.02 993,667 -1.93(-5.22%)
May 27, 2022 34.47 37.09 34.18 36.95 827,531 +3.06(+9.03%)
May 26, 2022 32.06 36.15 32.00 33.89 1,506,351 +1.39(+4.28%)
May 25, 2022 30.42 33.10 30.11 32.50 1,162,699 +1.54(+4.97%)
May 24, 2022 33.00 33.49 29.79 30.96 1,821,250 -3.69(-10.65%)
May 23, 2022 34.24 34.90 31.96 34.65 1,091,827 +0.61(+1.79%)
May 20, 2022 36.27 37.72 31.51 34.04 1,054,309 -1.54(-4.33%)
May 19, 2022 32.72 37.90 32.64 35.58 1,142,710 +1.96(+5.83%)
May 18, 2022 34.71 35.90 31.50 33.62 1,099,204 -2.55(-7.05%)
May 17, 2022 35.58 36.58 32.60 36.17 1,011,965 +1.68(+4.87%)
May 16, 2022 38.41 39.70 32.19 34.49 1,539,891 -4.00(-10.39%)
May 13, 2022 36.91 43.40 36.01 38.49 1,472,736 +4.34(+12.71%)
May 12, 2022 31.44 38.17 29.26 34.15 2,106,565 +1.80(+5.56%)
May 11, 2022 32.74 34.25 30.00 32.35 2,120,597 -0.09(-0.28%)
May 10, 2022 35.43 36.49 30.57 32.44 2,236,241 -0.95(-2.85%)
May 09, 2022 37.26 38.87 32.57 33.39 4,183,681 -5.61(-14.38%)
May 06, 2022 45.26 45.44 38.61 39.00 2,809,295 -7.33(-15.82%)
May 05, 2022 53.49 53.49 44.00 46.33 1,795,752 -8.21(-15.05%)
May 04, 2022 47.59 55.75 43.61 54.54 1,521,885 +6.86(+14.39%)
May 03, 2022 46.66 50.36 44.87 47.68 821,889 +0.67(+1.43%)
May 02, 2022 46.66 49.49 44.68 47.01 1,122,348 -0.07(-0.15%)
Apr 29, 2022 48.95 52.69 45.71 47.08 844,789 -3.27(-6.49%)
Apr 28, 2022 49.95 51.88 46.17 50.35 856,154 +1.22(+2.48%)
Apr 27, 2022 49.97 53.92 48.78 49.13 704,558 -0.63(-1.27%)
Apr 26, 2022 49.78 50.50 46.04 49.76 1,152,091 -0.63(-1.25%)
Apr 25, 2022 44.13 50.57 44.01 50.39 1,009,706 +5.25(+11.63%)
Apr 22, 2022 50.65 51.27 44.77 45.14 1,418,781 -5.20(-10.33%)
Apr 21, 2022 57.55 58.99 50.30 50.34 947,163 -6.26(-11.06%)
Apr 20, 2022 57.13 58.08 54.46 56.60 721,775 -1.08(-1.87%)
Apr 19, 2022 52.53 58.28 52.36 57.68 774,078 +4.53(+8.52%)
Apr 18, 2022 55.00 55.49 51.37 53.15 1,193,278 -2.92(-5.21%)
Apr 14, 2022 58.12 58.12 55.05 56.07 821,991 -2.15(-3.69%)
Apr 13, 2022 54.07 60.03 52.60 58.22 1,033,168 +3.93(+7.24%)
Apr 12, 2022 54.19 58.34 52.34 54.29 1,280,075 +0.49(+0.91%)
Apr 11, 2022 50.00 54.67 48.36 53.80 967,239 +2.94(+5.78%)
Apr 08, 2022 53.08 53.76 50.01 50.86 1,319,584 -2.78(-5.18%)
Apr 07, 2022 53.23 55.68 52.00 53.64 1,411,503 -0.21(-0.39%)
Apr 06, 2022 56.40 57.90 50.29 53.85 2,805,892 -4.29(-7.38%)
Apr 05, 2022 57.62 58.91 55.52 58.14 1,783,409 +0.12(+0.21%)
Apr 04, 2022 54.44 59.16 54.44 58.02 985,580 +4.02(+7.44%)
Apr 01, 2022 54.27 56.33 52.55 54.00 1,672,038 +0.00(+0.00%)
Mar 31, 2022 55.56 56.71 52.36 54.00 1,814,141 -1.32(-2.39%)
Mar 30, 2022 56.00 58.00 53.18 55.32 1,317,850 -1.64(-2.88%)
Mar 29, 2022 54.20 57.37 52.14 56.96 700,771 +3.86(+7.27%)
Mar 28, 2022 50.21 53.80 48.91 53.10 891,723 +1.80(+3.51%)
Mar 25, 2022 54.25 54.43 49.98 51.30 1,469,059 -3.00(-5.52%)
Mar 24, 2022 50.85 54.53 48.72 54.30 912,743 +3.61(+7.12%)
Mar 23, 2022 49.43 51.67 48.30 50.69 766,316 +0.33(+0.66%)
Mar 22, 2022 48.31 53.76 46.91 50.36 1,212,010 +1.92(+3.96%)
Mar 21, 2022 46.29 50.71 46.01 48.44 2,053,116 +1.64(+3.50%)
Mar 18, 2022 43.56 47.37 42.86 46.80 2,031,490 +2.60(+5.88%)
Mar 17, 2022 40.34 44.47 39.14 44.20 1,433,106 +3.04(+7.39%)
Mar 16, 2022 34.94 42.44 34.74 41.16 1,905,891 +7.37(+21.81%)
Mar 15, 2022 33.09 35.31 32.35 33.79 1,172,192 +1.34(+4.13%)
Mar 14, 2022 33.54 35.65 31.36 32.45 2,489,749 -1.10(-3.28%)
Mar 11, 2022 38.71 43.00 32.90 33.55 3,572,108 -4.19(-11.10%)
Mar 10, 2022 40.95 41.98 36.41 37.74 1,199,477 -4.51(-10.67%)
Mar 09, 2022 40.78 43.43 40.78 42.25 915,281 +3.29(+8.44%)
Mar 08, 2022 37.16 41.33 34.47 38.96 1,714,030 +1.47(+3.92%)
Mar 07, 2022 42.61 43.73 37.16 37.49 1,602,011 -4.52(-10.76%)
Mar 04, 2022 44.43 45.64 41.65 42.01 670,435 -2.98(-6.62%)
Mar 03, 2022 49.31 49.34 43.20 44.99 1,143,886 -4.31(-8.74%)
Mar 02, 2022 49.45 51.08 44.50 49.30 753,057 +0.30(+0.61%)
Mar 01, 2022 50.15 53.34 48.73 49.00 715,272 -1.39(-2.76%)
Feb 28, 2022 50.55 51.55 48.11 50.39 960,367 -0.51(-1.00%)
Feb 25, 2022 53.49 54.50 49.88 50.90 581,662 -2.60(-4.86%)
Feb 24, 2022 47.75 53.75 47.40 53.50 1,414,317 +4.61(+9.43%)
Feb 23, 2022 54.39 54.84 48.29 48.89 476,953 -4.79(-8.92%)
Feb 22, 2022 54.32 56.24 52.80 53.68 621,141 -0.73(-1.34%)
Feb 18, 2022 54.41 0 -4.10(-7.01%)
Feb 17, 2022 64.23 66.02 56.17 58.51 784,253 -7.55(-11.43%)
Feb 16, 2022 68.58 69.69 64.86 66.06 366,966 -3.69(-5.29%)
Feb 15, 2022 69.51 70.76 64.77 69.75 618,586 +1.60(+2.35%)
Feb 14, 2022 69.02 70.72 66.34 68.15 424,015 -1.38(-1.98%)
Feb 11, 2022 76.00 78.99 67.90 69.53 652,796 -7.14(-9.31%)
Feb 10, 2022 75.87 83.12 75.01 76.67 859,803 -1.30(-1.67%)
Feb 09, 2022 77.42 79.39 72.00 77.97 552,503 +1.97(+2.59%)
Feb 08, 2022 70.00 76.80 69.12 76.00 418,761 +5.70(+8.11%)
Feb 07, 2022 64.79 72.92 64.15 70.30 499,032 +5.41(+8.34%)
Feb 04, 2022 59.96 67.20 59.24 64.89 611,860 +4.94(+8.24%)
Feb 03, 2022 67.50 59.35 59.95 680,229 -8.75(-12.74%)
Feb 02, 2022 71.80 73.24 67.56 68.70 646,350 -3.05(-4.25%)
Feb 01, 2022 66.57 73.97 66.09 71.75 711,413 +5.36(+8.07%)
Jan 31, 2022 63.30 66.39 330,094 +3.38(+5.36%)
Jan 28, 2022 59.24 63.41 57.18 63.01 306,678 +4.36(+7.43%)
Jan 27, 2022 58.10 60.16 55.45 58.65 760,218 +0.77(+1.33%)
Jan 26, 2022 59.98 62.76 57.25 57.88 1,392,466 +2.37(+4.27%)
Jan 25, 2022 60.01 60.78 54.24 55.51 721,395 -6.57(-10.58%)
Jan 24, 2022 56.82 63.00 45.43 62.08 2,873,413 +3.15(+5.35%)
Jan 21, 2022 62.35 63.76 56.52 58.93 846,026 -4.04(-6.42%)
Jan 20, 2022 63.08 63.08 62.95 62.97 529,413 +0.34(+0.54%)
Jan 19, 2022 64.95 66.25 62.19 62.63 471,545 -1.87(-2.90%)
Jan 18, 2022 66.01 66.05 63.31 64.50 540,328 -2.19(-3.28%)
Jan 14, 2022 66.69 0 -0.28(-0.42%)
Jan 13, 2022 72.72 73.14 66.80 66.97 735,040 -5.30(-7.33%)
Jan 12, 2022 75.35 76.75 71.23 72.27 402,475 -1.49(-2.02%)
Jan 11, 2022 70.00 77.96 68.70 73.76 1,009,221 +3.01(+4.25%)
Jan 10, 2022 71.50 71.70 64.51 70.75 748,584 -1.02(-1.42%)
Jan 07, 2022 77.56 80.29 71.20 71.77 896,757 -5.98(-7.69%)
Jan 06, 2022 73.50 78.29 71.84 77.75 1,183,228 +4.96(+6.81%)
Jan 05, 2022 78.00 78.69 70.86 72.79 852,519 -6.04(-7.66%)
Jan 04, 2022 83.69 84.40 76.80 78.83 1,287,153 -5.18(-6.17%)
Jan 03, 2022 91.50 92.73 83.35 84.01 634,145 -7.03(-7.72%)
Dec 31, 2021 91.00 93.50 88.80 91.04 470,319 +0.50(+0.55%)
Dec 30, 2021 89.85 93.44 89.69 90.54 246,600 +0.71(+0.79%)
Dec 29, 2021 93.52 94.70 88.42 89.83 279,186 -3.35(-3.60%)
Dec 28, 2021 98.05 99.63 91.37 93.18 316,341 -4.42(-4.53%)
Dec 27, 2021 90.00 102.95 89.84 97.60 901,328 +7.78(+8.66%)
Dec 23, 2021 86.28 90.79 85.87 89.82 386,061 +3.95(+4.60%)
Dec 22, 2021 83.81 88.59 83.39 85.87 578,339 +0.90(+1.06%)
Dec 21, 2021 80.58 85.16 80.52 84.97 485,913 +4.97(+6.21%)
Dec 20, 2021 80.00 81.07 79.36 80.00 404,600 -0.89(-1.10%)
Dec 17, 2021 80.72 82.45 79.27 80.89 940,206 -1.11(-1.35%)
Dec 16, 2021 84.72 85.38 81.61 82.00 497,623 -2.92(-3.44%)
Dec 15, 2021 83.75 85.94 82.56 84.92 1,909,651 +0.91(+1.08%)
Dec 14, 2021 84.20 87.49 83.08 84.01 1,173,334 -1.98(-2.30%)
Dec 13, 2021 86.00 88.88 84.50 85.99 1,493,726 +0.29(+0.34%)
Dec 10, 2021 84.58 90.74 84.00 85.70 2,651,261 +1.94(+2.32%)
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.