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 (%)
Apr 28, 2023 28.28 28.28 26.71 26.81 1,896,435 -1.86(-6.49%)
Apr 27, 2023 27.90 29.18 27.65 28.67 1,846,343 +1.18(+4.29%)
Apr 26, 2023 27.33 29.22 27.32 27.49 1,360,241 +0.90(+3.38%)
Apr 25, 2023 27.02 27.16 26.17 26.59 987,523 -0.78(-2.85%)
Apr 24, 2023 28.55 28.71 27.16 27.37 896,455 -1.37(-4.77%)
Apr 21, 2023 27.66 29.33 27.62 28.74 1,530,450 +0.99(+3.57%)
Apr 20, 2023 28.46 28.67 27.68 27.75 654,127 -1.09(-3.78%)
Apr 19, 2023 27.82 29.10 27.55 28.84 1,501,309 +0.45(+1.59%)
Apr 18, 2023 27.92 28.44 27.86 28.39 1,060,763 +0.57(+2.05%)
Apr 17, 2023 26.72 27.97 26.72 27.82 1,118,962 +1.10(+4.12%)
Apr 14, 2023 27.28 27.54 26.52 26.72 1,187,872 -0.76(-2.77%)
Apr 13, 2023 27.63 28.00 27.20 27.48 768,535 +0.26(+0.96%)
Apr 12, 2023 28.09 28.44 27.14 27.22 900,709 -0.14(-0.51%)
Apr 11, 2023 27.50 27.82 26.50 27.36 1,250,856 -0.42(-1.51%)
Apr 10, 2023 26.25 27.84 26.04 27.78 1,757,537 +1.13(+4.24%)
Apr 06, 2023 26.12 26.85 25.83 26.65 1,245,435 +0.34(+1.29%)
Apr 05, 2023 28.42 28.42 25.95 26.31 2,019,968 -2.35(-8.20%)
Apr 04, 2023 29.04 29.08 27.95 28.66 1,088,395 -0.38(-1.31%)
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.