Indicators

Hashicorp Inc Cl A (NQ: HCP )

32.59 -0.23 (-0.70%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.