Skip to main content

Hashicorp Inc Cl A (NQ: HCP )

27.00 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 31.37 32.19 30.70 32.18 936,179 +0.91(+2.91%)
Jan 30, 2023 31.48 31.68 30.63 31.27 981,284 -0.56(-1.76%)
Jan 27, 2023 29.84 32.56 29.56 31.83 2,097,120 +1.77(+5.89%)
Jan 26, 2023 29.75 30.49 28.89 30.06 1,093,378 +1.08(+3.73%)
Jan 25, 2023 27.94 29.45 26.85 28.98 1,367,368 -0.04(-0.14%)
Jan 24, 2023 29.07 29.58 28.38 29.02 1,573,870 -0.40(-1.36%)
Jan 23, 2023 28.56 29.59 28.02 29.42 1,369,680 +0.99(+3.48%)
Jan 20, 2023 27.49 28.73 27.36 28.43 919,523 +1.03(+3.76%)
Jan 19, 2023 28.31 28.47 27.06 27.40 1,556,168 -1.39(-4.83%)
Jan 18, 2023 29.79 31.16 28.76 28.79 1,222,801 -0.66(-2.24%)
Jan 17, 2023 29.00 30.11 28.64 29.45 1,530,150 +0.19(+0.65%)
Jan 13, 2023 29.05 29.85 28.95 29.26 1,777,666 -0.24(-0.81%)
Jan 12, 2023 28.90 29.53 27.86 29.50 1,138,716 +0.70(+2.43%)
Jan 11, 2023 27.76 28.84 27.16 28.80 1,484,068 +1.24(+4.50%)
Jan 10, 2023 26.26 27.58 26.08 27.56 1,158,297 +1.09(+4.12%)
Jan 09, 2023 25.10 26.98 24.64 26.47 1,390,083 +2.14(+8.80%)
Jan 06, 2023 24.10 24.78 22.90 24.33 1,033,133 +0.41(+1.71%)
Jan 05, 2023 25.45 25.52 23.85 23.92 1,094,596 -2.00(-7.72%)
Jan 04, 2023 26.56 26.60 25.40 25.92 790,355 +0.00(+0.00%)
Jan 03, 2023 27.93 28.42 25.27 25.92 1,506,029 -1.42(-5.19%)
Dec 30, 2022 26.62 27.72 26.56 27.34 629,183 +0.20(+0.74%)
Dec 29, 2022 25.85 27.64 25.63 27.14 1,118,555 +1.62(+6.35%)
Dec 28, 2022 25.37 25.81 25.07 25.52 700,807 -0.02(-0.08%)
Dec 27, 2022 26.40 26.69 25.38 25.54 1,408,235 -1.07(-4.02%)
Dec 23, 2022 26.43 26.66 25.57 26.61 1,051,332 -0.15(-0.56%)
Dec 22, 2022 26.25 26.99 25.86 26.76 1,189,079 -0.26(-0.96%)
Dec 21, 2022 26.98 27.90 26.13 27.02 1,464,387 +0.19(+0.71%)
Dec 20, 2022 26.55 27.19 25.50 26.83 2,031,380 -0.27(-1.00%)
Dec 19, 2022 28.98 28.98 26.65 27.10 1,798,552 -1.92(-6.62%)
Dec 16, 2022 28.16 29.65 27.92 29.02 4,164,991 +0.82(+2.91%)
Dec 15, 2022 28.77 29.99 28.08 28.20 2,360,634 -2.17(-7.15%)
Dec 14, 2022 31.70 32.41 29.86 30.37 2,786,685 -1.40(-4.41%)
Dec 13, 2022 33.42 34.00 30.95 31.77 1,977,269 +0.33(+1.05%)
Dec 12, 2022 29.74 32.41 29.52 31.44 2,557,592 +1.81(+6.11%)
Dec 09, 2022 28.00 29.82 27.75 29.63 2,519,921 +0.73(+2.53%)
Dec 08, 2022 28.75 29.28 25.52 28.90 3,678,869 +2.18(+8.16%)
Dec 07, 2022 25.74 27.41 25.30 26.72 2,594,018 +1.25(+4.91%)
Dec 06, 2022 26.45 26.87 25.26 25.47 1,189,795 -0.64(-2.45%)
Dec 05, 2022 27.11 27.87 25.87 26.11 1,853,942 -1.34(-4.88%)
Dec 02, 2022 26.48 27.71 25.96 27.45 1,050,325 +0.10(+0.37%)
Dec 01, 2022 27.63 27.90 26.85 27.35 1,116,001 +0.05(+0.18%)
Nov 30, 2022 26.22 27.98 25.85 27.30 1,084,070 +0.99(+3.76%)
Nov 29, 2022 26.91 27.20 25.86 26.31 795,022 -0.52(-1.94%)
Nov 28, 2022 26.91 27.49 26.30 26.83 628,628 -0.67(-2.44%)
Nov 25, 2022 27.60 27.79 27.17 27.50 196,139 -0.27(-0.97%)
Nov 23, 2022 25.09 28.00 24.98 27.77 1,946,523 +2.75(+10.99%)
Nov 22, 2022 24.81 25.17 23.86 25.02 1,119,580 +0.42(+1.71%)
Nov 21, 2022 24.36 24.76 23.60 24.60 935,839 -0.08(-0.32%)
Nov 18, 2022 26.05 26.27 24.60 24.68 757,629 -0.75(-2.95%)
Nov 17, 2022 26.84 26.84 25.11 25.43 1,723,668 -2.23(-8.06%)
Nov 16, 2022 29.38 29.55 27.26 27.66 1,108,875 -2.32(-7.74%)
Nov 15, 2022 30.32 31.18 28.76 29.98 1,715,552 +1.09(+3.77%)
Nov 14, 2022 28.90 29.58 27.23 28.89 1,227,061 -0.61(-2.07%)
Nov 11, 2022 26.46 30.83 25.94 29.50 3,413,804 +3.54(+13.64%)
Nov 10, 2022 24.30 26.00 23.93 25.96 2,743,743 +3.92(+17.79%)
Nov 09, 2022 22.36 22.50 21.50 22.04 1,379,825 -0.80(-3.50%)
Nov 08, 2022 23.04 24.02 21.90 22.84 1,432,638 +0.24(+1.06%)
Nov 07, 2022 23.87 24.19 21.97 22.60 2,515,735 -1.21(-5.08%)
Nov 04, 2022 26.88 26.88 22.96 23.81 2,702,575 -2.70(-10.18%)
Nov 03, 2022 27.37 28.72 26.25 26.51 2,139,754 -1.35(-4.85%)
Nov 02, 2022 30.56 30.56 27.61 27.86 1,306,124 -2.42(-7.99%)
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.