Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

HashiCorp, Inc. (HCP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
36.95+3.06 (+9.03%)
At close: 04:00PM EDT
37.29 +0.34 (+0.92%)
After hours: 07:57PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 27, 202234.4737.0934.1836.9536.95827,500
May 26, 202232.0636.1532.0033.8933.891,506,400
May 25, 202230.4233.1030.1132.5032.501,162,000
May 24, 202233.0033.4929.7930.9630.961,821,100
May 23, 202234.2434.9031.9634.6534.651,091,800
May 20, 202236.2737.7231.5134.0434.041,054,300
May 19, 202232.7237.9032.6435.5835.581,142,700
May 18, 202234.7135.9031.5033.6233.621,099,100
May 17, 202235.5836.5832.6036.1736.171,012,000
May 16, 202238.4139.7032.1934.4934.491,539,800
May 13, 202236.9143.4036.0138.4938.491,472,200
May 12, 202231.4438.1729.2634.1534.152,106,600
May 11, 202232.7434.2530.0032.3532.352,120,600
May 10, 202235.4336.4930.5732.4432.442,236,100
May 09, 202237.2638.8732.5733.3933.394,183,500
May 06, 202245.2645.4438.6139.0039.002,803,700
May 05, 202253.4953.4944.0046.3346.331,795,700
May 04, 202247.5955.7543.6154.5454.541,521,800
May 03, 202246.6650.3644.8747.6847.68821,800
May 02, 202246.6649.4944.6847.0147.011,122,300
Apr 29, 202248.9552.6945.7147.0847.08844,700
Apr 28, 202249.9551.8846.1750.3550.35855,600
Apr 27, 202249.9753.9248.7849.1349.13704,600
Apr 26, 202249.7850.5046.0449.7649.761,152,000
Apr 25, 202244.1350.5744.0150.3950.391,009,700
Apr 22, 202250.6551.2744.7745.1445.141,418,800
Apr 21, 202257.5558.9950.3050.3450.34947,200
Apr 20, 202257.1358.0854.4656.6056.60721,800
Apr 19, 202252.5358.2852.3657.6857.68774,100
Apr 18, 202255.0055.4951.3753.1553.151,193,200
Apr 14, 202258.1258.1255.0556.0756.07821,900
Apr 13, 202254.0760.0352.6058.2258.221,034,200
Apr 12, 202254.1958.3452.3454.2954.291,279,900
Apr 11, 202250.0054.6748.3653.8053.80967,200
Apr 08, 202253.0853.7650.0150.8650.861,319,600
Apr 07, 202253.2355.6852.0053.6453.641,411,500
Apr 06, 202256.4057.9250.2953.8553.852,805,800
Apr 05, 202257.6258.9155.5258.1458.141,783,400
Apr 04, 202254.4459.1654.4458.0258.02985,100
Apr 01, 202254.2756.3352.5554.0054.001,672,000
Mar 31, 202255.5656.7152.3654.0054.001,814,100
Mar 30, 202256.0058.0053.1855.3255.321,317,800
Mar 29, 202254.2057.3752.1456.9656.96700,800
Mar 28, 202250.2153.8048.9153.1053.10891,700
Mar 25, 202254.2554.4349.9851.3051.301,469,000
Mar 24, 202250.8554.5348.7254.3054.30912,500
Mar 23, 202249.4351.6748.3050.6950.69766,300
Mar 22, 202248.3153.7646.9150.3650.361,212,000
Mar 21, 202246.2950.7146.0148.4448.442,053,100
Mar 18, 202243.5647.3742.8646.8046.802,031,500
Mar 17, 202240.3444.4739.1444.2044.201,433,100
Mar 16, 202234.9442.4434.7441.1641.161,905,800
Mar 15, 202233.0935.3132.3533.7933.791,172,200
Mar 14, 202233.5435.6531.3632.4532.452,489,700
Mar 11, 202238.7143.0032.9033.5633.563,571,900
Mar 10, 202240.9541.9936.4137.7437.741,200,200
Mar 09, 202240.7843.4340.7842.2542.25915,300
Mar 08, 202237.1641.3334.4738.9638.961,714,000
Mar 07, 202242.6143.7337.1537.4937.491,602,000
Mar 04, 202244.4345.6441.6542.0142.01670,400
Mar 03, 202249.3149.3543.2044.9944.991,144,500
Mar 02, 202249.4551.0844.5049.3049.30753,100
Mar 01, 202250.1553.3448.7349.0049.00715,300
Feb 28, 202250.5551.5548.1150.3950.39960,400
Feb 25, 202253.4954.8049.8850.9050.90581,500
Feb 24, 202247.7553.7547.4053.5053.501,414,300
Feb 23, 202254.3954.8448.2948.8948.89477,000
Feb 22, 202254.3256.2452.8053.6853.68621,400
Feb 18, 202260.9360.9351.4954.4154.41955,900
Feb 17, 202264.2366.0256.1758.5158.51784,300
Feb 16, 202268.5869.6964.8666.0666.06367,000
Feb 15, 202269.5170.7664.7769.7569.75619,000
Feb 14, 202269.0270.7266.3468.1568.15424,000
Feb 11, 202276.0078.9967.9069.5369.53652,700
Feb 10, 202275.8783.1275.0176.6776.67859,800
Feb 09, 202277.4279.3972.0077.9777.97552,500
Feb 08, 202270.0076.8069.1276.0076.00418,800
Feb 07, 202264.7972.9264.1570.3070.30499,000
Feb 04, 202259.9667.2059.2464.8964.89611,900
Feb 03, 202267.5070.0259.3559.9559.95680,400
Feb 02, 202271.8073.2467.5668.7068.70646,800
Feb 01, 202266.5773.9766.0971.7571.75711,400
Jan 31, 202263.3068.0063.0466.3966.39330,100
Jan 28, 202259.2463.4157.1863.0163.01306,700
Jan 27, 202258.1060.1655.4558.6558.65760,200
Jan 26, 202259.9862.7657.2557.8857.881,392,500
Jan 25, 202260.0160.7854.2455.5155.51721,400
Jan 24, 202256.8263.0045.4362.0862.082,873,400
Jan 21, 202262.3563.7656.5258.9358.93846,000
Jan 20, 202263.0868.0062.9562.9762.97529,400
Jan 19, 202264.9566.2562.1962.6362.63473,000
Jan 18, 202266.0166.0563.3164.5064.50540,300
Jan 14, 202266.8068.5363.2566.6966.69721,800
Jan 13, 202272.7273.1466.8066.9766.97735,100
Jan 12, 202275.3576.7571.2372.2772.27402,500
Jan 11, 202270.0077.9668.7073.7673.761,009,200
Jan 10, 202271.5071.7064.5170.7570.75748,600
Jan 07, 202277.5680.2971.2071.7771.77896,800
Jan 06, 202273.5078.2971.8477.7577.751,183,200
Jan 05, 202278.0078.6970.8672.7972.79852,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement