HashiCorp, Inc. (HCP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

36.95

+3.06

(+9.03%)

At close: 04:00PM EDT

37.29

+0.34

(+0.92%)

After hours:

07:57PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 27, 2022	34.47	37.09	34.18	36.95	36.95	827,500
May 26, 2022	32.06	36.15	32.00	33.89	33.89	1,506,400
May 25, 2022	30.42	33.10	30.11	32.50	32.50	1,162,000
May 24, 2022	33.00	33.49	29.79	30.96	30.96	1,821,100
May 23, 2022	34.24	34.90	31.96	34.65	34.65	1,091,800
May 20, 2022	36.27	37.72	31.51	34.04	34.04	1,054,300
May 19, 2022	32.72	37.90	32.64	35.58	35.58	1,142,700
May 18, 2022	34.71	35.90	31.50	33.62	33.62	1,099,100
May 17, 2022	35.58	36.58	32.60	36.17	36.17	1,012,000
May 16, 2022	38.41	39.70	32.19	34.49	34.49	1,539,800
May 13, 2022	36.91	43.40	36.01	38.49	38.49	1,472,200
May 12, 2022	31.44	38.17	29.26	34.15	34.15	2,106,600
May 11, 2022	32.74	34.25	30.00	32.35	32.35	2,120,600
May 10, 2022	35.43	36.49	30.57	32.44	32.44	2,236,100
May 09, 2022	37.26	38.87	32.57	33.39	33.39	4,183,500
May 06, 2022	45.26	45.44	38.61	39.00	39.00	2,803,700
May 05, 2022	53.49	53.49	44.00	46.33	46.33	1,795,700
May 04, 2022	47.59	55.75	43.61	54.54	54.54	1,521,800
May 03, 2022	46.66	50.36	44.87	47.68	47.68	821,800
May 02, 2022	46.66	49.49	44.68	47.01	47.01	1,122,300
Apr 29, 2022	48.95	52.69	45.71	47.08	47.08	844,700
Apr 28, 2022	49.95	51.88	46.17	50.35	50.35	855,600
Apr 27, 2022	49.97	53.92	48.78	49.13	49.13	704,600
Apr 26, 2022	49.78	50.50	46.04	49.76	49.76	1,152,000
Apr 25, 2022	44.13	50.57	44.01	50.39	50.39	1,009,700
Apr 22, 2022	50.65	51.27	44.77	45.14	45.14	1,418,800
Apr 21, 2022	57.55	58.99	50.30	50.34	50.34	947,200
Apr 20, 2022	57.13	58.08	54.46	56.60	56.60	721,800
Apr 19, 2022	52.53	58.28	52.36	57.68	57.68	774,100
Apr 18, 2022	55.00	55.49	51.37	53.15	53.15	1,193,200
Apr 14, 2022	58.12	58.12	55.05	56.07	56.07	821,900
Apr 13, 2022	54.07	60.03	52.60	58.22	58.22	1,034,200
Apr 12, 2022	54.19	58.34	52.34	54.29	54.29	1,279,900
Apr 11, 2022	50.00	54.67	48.36	53.80	53.80	967,200
Apr 08, 2022	53.08	53.76	50.01	50.86	50.86	1,319,600
Apr 07, 2022	53.23	55.68	52.00	53.64	53.64	1,411,500
Apr 06, 2022	56.40	57.92	50.29	53.85	53.85	2,805,800
Apr 05, 2022	57.62	58.91	55.52	58.14	58.14	1,783,400
Apr 04, 2022	54.44	59.16	54.44	58.02	58.02	985,100
Apr 01, 2022	54.27	56.33	52.55	54.00	54.00	1,672,000
Mar 31, 2022	55.56	56.71	52.36	54.00	54.00	1,814,100
Mar 30, 2022	56.00	58.00	53.18	55.32	55.32	1,317,800
Mar 29, 2022	54.20	57.37	52.14	56.96	56.96	700,800
Mar 28, 2022	50.21	53.80	48.91	53.10	53.10	891,700
Mar 25, 2022	54.25	54.43	49.98	51.30	51.30	1,469,000
Mar 24, 2022	50.85	54.53	48.72	54.30	54.30	912,500
Mar 23, 2022	49.43	51.67	48.30	50.69	50.69	766,300
Mar 22, 2022	48.31	53.76	46.91	50.36	50.36	1,212,000
Mar 21, 2022	46.29	50.71	46.01	48.44	48.44	2,053,100
Mar 18, 2022	43.56	47.37	42.86	46.80	46.80	2,031,500
Mar 17, 2022	40.34	44.47	39.14	44.20	44.20	1,433,100
Mar 16, 2022	34.94	42.44	34.74	41.16	41.16	1,905,800
Mar 15, 2022	33.09	35.31	32.35	33.79	33.79	1,172,200
Mar 14, 2022	33.54	35.65	31.36	32.45	32.45	2,489,700
Mar 11, 2022	38.71	43.00	32.90	33.56	33.56	3,571,900
Mar 10, 2022	40.95	41.99	36.41	37.74	37.74	1,200,200
Mar 09, 2022	40.78	43.43	40.78	42.25	42.25	915,300
Mar 08, 2022	37.16	41.33	34.47	38.96	38.96	1,714,000
Mar 07, 2022	42.61	43.73	37.15	37.49	37.49	1,602,000
Mar 04, 2022	44.43	45.64	41.65	42.01	42.01	670,400
Mar 03, 2022	49.31	49.35	43.20	44.99	44.99	1,144,500
Mar 02, 2022	49.45	51.08	44.50	49.30	49.30	753,100
Mar 01, 2022	50.15	53.34	48.73	49.00	49.00	715,300
Feb 28, 2022	50.55	51.55	48.11	50.39	50.39	960,400
Feb 25, 2022	53.49	54.80	49.88	50.90	50.90	581,500
Feb 24, 2022	47.75	53.75	47.40	53.50	53.50	1,414,300
Feb 23, 2022	54.39	54.84	48.29	48.89	48.89	477,000
Feb 22, 2022	54.32	56.24	52.80	53.68	53.68	621,400
Feb 18, 2022	60.93	60.93	51.49	54.41	54.41	955,900
Feb 17, 2022	64.23	66.02	56.17	58.51	58.51	784,300
Feb 16, 2022	68.58	69.69	64.86	66.06	66.06	367,000
Feb 15, 2022	69.51	70.76	64.77	69.75	69.75	619,000
Feb 14, 2022	69.02	70.72	66.34	68.15	68.15	424,000
Feb 11, 2022	76.00	78.99	67.90	69.53	69.53	652,700
Feb 10, 2022	75.87	83.12	75.01	76.67	76.67	859,800
Feb 09, 2022	77.42	79.39	72.00	77.97	77.97	552,500
Feb 08, 2022	70.00	76.80	69.12	76.00	76.00	418,800
Feb 07, 2022	64.79	72.92	64.15	70.30	70.30	499,000
Feb 04, 2022	59.96	67.20	59.24	64.89	64.89	611,900
Feb 03, 2022	67.50	70.02	59.35	59.95	59.95	680,400
Feb 02, 2022	71.80	73.24	67.56	68.70	68.70	646,800
Feb 01, 2022	66.57	73.97	66.09	71.75	71.75	711,400
Jan 31, 2022	63.30	68.00	63.04	66.39	66.39	330,100
Jan 28, 2022	59.24	63.41	57.18	63.01	63.01	306,700
Jan 27, 2022	58.10	60.16	55.45	58.65	58.65	760,200
Jan 26, 2022	59.98	62.76	57.25	57.88	57.88	1,392,500
Jan 25, 2022	60.01	60.78	54.24	55.51	55.51	721,400
Jan 24, 2022	56.82	63.00	45.43	62.08	62.08	2,873,400
Jan 21, 2022	62.35	63.76	56.52	58.93	58.93	846,000
Jan 20, 2022	63.08	68.00	62.95	62.97	62.97	529,400
Jan 19, 2022	64.95	66.25	62.19	62.63	62.63	473,000
Jan 18, 2022	66.01	66.05	63.31	64.50	64.50	540,300
Jan 14, 2022	66.80	68.53	63.25	66.69	66.69	721,800
Jan 13, 2022	72.72	73.14	66.80	66.97	66.97	735,100
Jan 12, 2022	75.35	76.75	71.23	72.27	72.27	402,500
Jan 11, 2022	70.00	77.96	68.70	73.76	73.76	1,009,200
Jan 10, 2022	71.50	71.70	64.51	70.75	70.75	748,600
Jan 07, 2022	77.56	80.29	71.20	71.77	71.77	896,800
Jan 06, 2022	73.50	78.29	71.84	77.75	77.75	1,183,200
Jan 05, 2022	78.00	78.69	70.86	72.79	72.79	852,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,158.24+100.40(+2.47%)

Dow 3033,212.96+575.77(+1.76%)

Nasdaq12,131.13+390.48(+3.33%)

Russell 20001,887.90+49.66(+2.70%)

Crude Oil115.07+0.98(+0.86%)

Gold1,857.30+3.40(+0.18%)

HashiCorp, Inc. (HCP)

S&P 500
4,158.24
+100.40(+2.47%)

Dow 30
33,212.96
+575.77(+1.76%)

Nasdaq
12,131.13
+390.48(+3.33%)

Russell 2000
1,887.90
+49.66(+2.70%)

Crude Oil
115.07
+0.98(+0.86%)

Gold
1,857.30
+3.40(+0.18%)