Hashicorp Inc Cl A (NQ: HCP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	32.46	32.60	32.42	32.46	5,896,732	-0.13(-0.40%)
Apr 29, 2024	32.54	32.70	32.42	32.59	11,810,489	+0.00(+0.00%)
Apr 26, 2024	32.71	32.80	32.51	32.59	20,545,784	-0.23(-0.70%)
Apr 25, 2024	32.99	33.01	32.75	32.82	36,546,552	+1.41(+4.49%)
Apr 24, 2024	29.67	32.22	29.13	31.41	22,779,016	+2.26(+7.75%)
Apr 23, 2024	24.43	31.31	24.37	29.15	16,575,149	+4.60(+18.74%)
Apr 22, 2024	24.16	24.60	23.91	24.55	1,565,897	+0.58(+2.42%)
Apr 19, 2024	23.71	24.37	23.57	23.97	1,891,547	+0.34(+1.44%)
Apr 18, 2024	23.64	24.20	23.13	23.63	1,139,367	+0.10(+0.42%)
Apr 17, 2024	23.70	24.23	23.50	23.53	1,211,660	-0.13(-0.55%)
Apr 16, 2024	23.16	23.74	23.00	23.66	1,452,352	+0.23(+0.98%)
Apr 15, 2024	24.45	24.71	23.30	23.43	1,854,632	-1.12(-4.56%)
Apr 12, 2024	26.22	26.22	24.45	24.55	1,864,737	-1.55(-5.94%)
Apr 11, 2024	26.48	26.58	26.08	26.10	1,360,711	-0.25(-0.95%)
Apr 10, 2024	26.06	26.59	25.96	26.35	1,352,817	-0.62(-2.30%)
Apr 09, 2024	26.60	26.98	26.42	26.97	1,077,444	+0.67(+2.55%)
Apr 08, 2024	26.21	26.45	25.70	26.30	1,519,439	+0.49(+1.90%)
Apr 05, 2024	25.66	26.11	25.60	25.81	1,329,632	+0.15(+0.58%)
Apr 04, 2024	25.71	26.32	25.60	25.66	1,512,684	+0.14(+0.55%)
Apr 03, 2024	25.43	26.06	25.35	25.52	1,397,568	-0.26(-1.01%)
Apr 02, 2024	25.32	25.95	25.04	25.78	1,605,243	-0.03(-0.12%)
Apr 01, 2024	26.93	26.93	25.78	25.81	1,980,319	-1.14(-4.23%)
Mar 28, 2024	27.07	27.49	26.91	26.95	811,842	-0.05(-0.19%)
Mar 27, 2024	27.00	27.25	26.80	27.00	1,106,901	-0.02(-0.07%)
Mar 26, 2024	27.14	27.25	26.88	27.02	1,119,955	+0.09(+0.33%)
Mar 25, 2024	27.00	27.56	26.88	26.93	1,250,074	-0.18(-0.66%)
Mar 22, 2024	26.94	27.34	26.69	27.11	1,800,349	+0.00(+0.00%)
Mar 21, 2024	27.73	28.15	27.07	27.11	1,975,634	-0.57(-2.06%)
Mar 20, 2024	28.15	28.22	27.51	27.68	1,961,345	-0.40(-1.42%)
Mar 19, 2024	28.03	28.49	27.86	28.08	2,659,099	-0.56(-1.96%)
Mar 18, 2024	29.49	29.59	27.78	28.64	7,182,763	+2.14(+8.08%)
Mar 15, 2024	25.25	27.12	25.25	26.50	6,264,661	+0.76(+2.95%)
Mar 14, 2024	26.30	26.30	25.44	25.74	1,382,688	-0.62(-2.35%)
Mar 13, 2024	26.67	26.90	26.35	26.36	1,565,869	-0.43(-1.61%)
Mar 12, 2024	26.76	27.14	25.84	26.79	2,679,626	+0.70(+2.68%)
Mar 11, 2024	26.68	27.05	25.99	26.09	2,647,317	-0.49(-1.84%)
Mar 08, 2024	26.62	27.02	26.33	26.58	2,746,722	+0.26(+0.99%)
Mar 07, 2024	26.64	26.97	25.69	26.32	4,947,199	-0.24(-0.90%)
Mar 06, 2024	25.33	27.26	25.00	26.56	8,516,747	+2.60(+10.85%)
Mar 05, 2024	24.73	25.19	23.67	23.96	5,805,263	-1.47(-5.78%)
Mar 04, 2024	26.32	26.32	24.93	25.43	2,443,313	-0.44(-1.70%)
Mar 01, 2024	26.12	26.50	25.58	25.87	3,556,580	-0.20(-0.77%)
Feb 29, 2024	26.68	26.96	25.78	26.07	3,279,720	-0.51(-1.92%)
Feb 28, 2024	25.58	27.10	25.40	26.58	3,942,974	+0.55(+2.11%)
Feb 27, 2024	25.45	26.50	25.31	26.03	5,171,637	+0.81(+3.21%)
Feb 26, 2024	24.34	25.33	23.26	25.22	5,689,330	+3.10(+14.01%)
Feb 23, 2024	21.61	22.14	21.50	22.12	2,133,250	+0.51(+2.36%)
Feb 22, 2024	22.68	22.82	21.59	21.61	2,632,282	-0.94(-4.17%)
Feb 21, 2024	22.34	22.61	22.19	22.55	1,437,593	-0.14(-0.62%)
Feb 20, 2024	23.31	23.58	22.36	22.69	2,120,457	-0.97(-4.10%)
Feb 16, 2024	24.13	24.30	23.66	23.66	1,505,431	-0.78(-3.19%)
Feb 15, 2024	24.47	24.77	24.24	24.44	2,084,159	+0.22(+0.91%)
Feb 14, 2024	24.03	24.46	23.70	24.22	1,611,282	+0.68(+2.89%)
Feb 13, 2024	23.62	24.41	23.40	23.54	2,908,277	-1.20(-4.85%)
Feb 12, 2024	24.71	25.43	24.64	24.74	1,714,852	+0.01(+0.04%)
Feb 09, 2024	24.77	25.06	24.42	24.73	2,177,031	+0.47(+1.94%)
Feb 08, 2024	23.08	24.58	23.06	24.26	3,007,824	+1.40(+6.12%)
Feb 07, 2024	23.21	23.34	22.78	22.86	1,828,038	-0.13(-0.57%)
Feb 06, 2024	22.91	23.18	22.35	22.99	1,764,862	+0.09(+0.39%)
Feb 05, 2024	22.92	23.07	22.60	22.90	1,583,432	-0.33(-1.42%)
Feb 02, 2024	22.73	23.46	22.41	23.23	2,440,089	+0.75(+3.34%)
Feb 01, 2024	22.25	22.53	21.94	22.48	1,690,853	+0.62(+2.84%)
Jan 31, 2024	22.41	22.68	21.77	21.86	2,014,383	-0.72(-3.19%)
Jan 30, 2024	23.40	23.40	22.46	22.58	1,491,161	-0.88(-3.75%)
Jan 29, 2024	22.54	23.47	22.41	23.46	1,304,551	+0.82(+3.62%)
Jan 26, 2024	22.55	23.07	22.34	22.64	1,317,796	+0.24(+1.07%)
Jan 25, 2024	22.70	22.84	22.31	22.40	1,503,874	-0.17(-0.75%)
Jan 24, 2024	22.61	23.14	22.45	22.57	3,506,398	+0.32(+1.44%)
Jan 23, 2024	21.86	22.27	21.66	22.25	1,889,294	+0.59(+2.72%)
Jan 22, 2024	22.24	22.86	21.57	21.66	2,425,705	-0.01(-0.05%)
Jan 19, 2024	22.16	22.16	21.51	21.67	1,642,796	-0.29(-1.32%)
Jan 18, 2024	21.95	22.25	21.67	21.96	1,567,895	+0.37(+1.71%)
Jan 17, 2024	21.43	21.62	20.89	21.59	2,308,316	-0.13(-0.60%)
Jan 16, 2024	22.32	22.37	21.36	21.72	2,683,482	-0.75(-3.34%)
Jan 12, 2024	22.87	23.14	22.45	22.47	1,113,039	-0.36(-1.58%)
Jan 11, 2024	23.18	23.21	22.37	22.83	1,460,093	-0.30(-1.30%)
Jan 10, 2024	22.31	23.44	21.92	23.13	2,212,597	+0.95(+4.28%)
Jan 09, 2024	22.08	22.41	22.05	22.18	1,276,763	-0.24(-1.07%)
Jan 08, 2024	21.86	22.73	21.80	22.42	1,291,519	+0.57(+2.61%)
Jan 05, 2024	21.50	22.26	21.44	21.85	1,107,997	+0.08(+0.37%)
Jan 04, 2024	21.96	22.08	21.70	21.77	1,583,784	-0.26(-1.18%)
Jan 03, 2024	22.28	22.73	21.99	22.03	2,632,416	-0.82(-3.59%)
Jan 02, 2024	23.35	23.39	22.65	22.85	2,370,328	-0.79(-3.34%)
Dec 29, 2023	24.24	24.58	23.64	23.64	1,284,101	-0.77(-3.15%)
Dec 28, 2023	24.43	24.63	24.34	24.41	1,450,974	-0.09(-0.37%)
Dec 27, 2023	24.07	24.57	24.02	24.50	1,472,774	+0.24(+0.99%)
Dec 26, 2023	23.41	24.30	23.35	24.26	1,481,238	+0.83(+3.54%)
Dec 22, 2023	23.40	23.75	23.18	23.43	1,991,192	-0.02(-0.09%)
Dec 21, 2023	23.05	23.48	22.64	23.45	3,510,983	+0.75(+3.30%)
Dec 20, 2023	22.75	23.56	22.53	22.70	2,896,295	-0.10(-0.42%)
Dec 19, 2023	22.42	22.86	22.29	22.80	3,612,126	+0.68(+3.05%)
Dec 18, 2023	22.48	22.60	21.75	22.12	4,814,985	-0.78(-3.41%)
Dec 15, 2023	23.23	23.43	22.29	22.90	5,151,943	-0.16(-0.69%)
Dec 14, 2023	22.28	23.20	22.28	23.06	5,217,951	+1.32(+6.07%)
Dec 13, 2023	20.97	21.85	20.47	21.74	3,459,580	+0.85(+4.07%)
Dec 12, 2023	21.23	21.41	20.42	20.89	2,838,011	-0.40(-1.88%)
Dec 11, 2023	20.85	21.80	20.81	21.29	4,965,458	+0.48(+2.31%)
Dec 08, 2023	19.80	21.20	19.27	20.81	17,560,972	-4.09(-16.43%)
Dec 07, 2023	25.00	25.35	24.56	24.90	4,541,654	-0.01(-0.04%)
Dec 06, 2023	25.07	25.49	24.82	24.91	3,279,346	+0.02(+0.08%)
Dec 05, 2023	24.15	25.33	24.12	24.89	5,663,320	+0.74(+3.06%)
Dec 04, 2023	23.88	24.50	23.45	24.15	3,537,389	+0.13(+0.54%)
Dec 01, 2023	21.48	24.04	21.48	24.02	4,504,126	+2.60(+12.14%)
Nov 30, 2023	21.89	21.93	21.36	21.42	1,843,425	-0.27(-1.24%)
Nov 29, 2023	21.57	21.94	21.54	21.69	1,605,030	+0.40(+1.88%)
Nov 28, 2023	20.70	21.40	20.50	21.29	1,825,257	+0.30(+1.43%)
Nov 27, 2023	21.09	21.46	20.93	20.99	1,117,784	-0.31(-1.46%)
Nov 24, 2023	20.87	21.30	20.73	21.30	571,218	+0.41(+1.96%)
Nov 22, 2023	21.39	21.54	20.86	20.89	1,297,104	-0.28(-1.32%)
Nov 21, 2023	20.85	21.27	20.80	21.17	2,132,788	+0.14(+0.67%)
Nov 20, 2023	20.72	21.21	20.42	21.03	1,294,360	+0.28(+1.35%)
Nov 17, 2023	20.66	20.96	20.41	20.75	1,385,086	+0.18(+0.88%)
Nov 16, 2023	20.74	20.74	20.09	20.57	1,290,149	-0.31(-1.48%)
Nov 15, 2023	20.61	21.59	20.47	20.88	3,271,975	+0.42(+2.05%)
Nov 14, 2023	20.20	20.75	19.94	20.46	3,269,736	+0.53(+2.66%)
Nov 13, 2023	20.05	20.24	19.88	19.93	1,021,591	-0.24(-1.19%)
Nov 10, 2023	19.58	20.17	19.39	20.17	1,009,962	+0.57(+2.91%)
Nov 09, 2023	20.34	20.45	19.57	19.60	988,238	-0.69(-3.40%)
Nov 08, 2023	20.51	20.51	20.19	20.29	1,375,428	-0.11(-0.54%)
Nov 07, 2023	20.05	21.00	19.82	20.40	3,971,939	+1.06(+5.48%)
Nov 06, 2023	19.87	19.95	19.05	19.34	1,991,175	-0.34(-1.73%)
Nov 03, 2023	19.29	19.88	19.23	19.68	2,906,630	+0.48(+2.50%)
Nov 02, 2023	19.56	19.75	18.91	19.20	3,085,418	-0.41(-2.09%)
Nov 01, 2023	19.74	19.84	19.32	19.61	1,415,945	-0.08(-0.41%)
Oct 31, 2023	19.68	19.91	19.33	19.69	1,243,733	+0.04(+0.20%)
Oct 30, 2023	19.82	19.84	19.32	19.65	1,110,221	+0.06(+0.31%)
Oct 27, 2023	20.05	20.16	19.50	19.59	1,194,520	-0.23(-1.16%)
Oct 26, 2023	20.31	20.59	19.54	19.82	2,053,243	-0.42(-2.08%)
Oct 25, 2023	21.07	21.12	20.20	20.24	1,877,926	-1.17(-5.46%)
Oct 24, 2023	20.70	21.41	20.64	21.41	2,877,965	+1.03(+5.05%)
Oct 23, 2023	20.00	20.86	19.66	20.38	1,959,817	+0.15(+0.74%)
Oct 20, 2023	20.79	20.81	20.00	20.23	1,959,759	-0.66(-3.16%)
Oct 19, 2023	21.15	21.48	20.87	20.89	1,519,131	-0.19(-0.90%)
Oct 18, 2023	21.71	21.81	20.97	21.08	1,512,571	-0.71(-3.26%)
Oct 17, 2023	21.73	22.22	21.54	21.79	1,457,857	-0.19(-0.86%)
Oct 16, 2023	21.49	22.13	21.23	21.98	2,142,561	+0.68(+3.19%)
Oct 13, 2023	21.41	21.76	21.13	21.30	1,986,424	-0.16(-0.75%)
Oct 12, 2023	22.20	22.20	21.17	21.46	2,687,319	-1.03(-4.58%)
Oct 11, 2023	22.40	22.55	21.82	22.49	2,502,392	+0.27(+1.24%)
Oct 10, 2023	21.69	22.75	21.51	22.21	3,390,724	+0.41(+1.90%)
Oct 09, 2023	21.91	22.04	21.59	21.80	2,305,430	-0.45(-2.02%)
Oct 06, 2023	22.01	22.51	21.86	22.25	3,971,622	-0.10(-0.45%)
Oct 05, 2023	22.88	22.88	22.14	22.35	1,788,623	-0.49(-2.15%)
Oct 04, 2023	23.02	23.30	22.61	22.84	1,162,725	+0.09(+0.40%)
Oct 03, 2023	23.04	23.21	22.36	22.75	1,914,385	-0.57(-2.44%)
Oct 02, 2023	22.79	23.38	22.67	23.32	1,869,836	+0.49(+2.15%)
Sep 29, 2023	23.05	23.65	22.66	22.83	1,345,043	+0.07(+0.31%)
Sep 28, 2023	22.46	23.15	22.29	22.76	1,293,578	+0.11(+0.49%)
Sep 27, 2023	22.68	22.95	22.40	22.65	1,299,923	+0.16(+0.71%)
Sep 26, 2023	22.54	22.90	22.39	22.49	1,366,967	-0.41(-1.79%)
Sep 25, 2023	22.80	23.06	22.78	22.90	1,377,626	-0.10(-0.43%)
Sep 22, 2023	23.43	23.54	22.79	23.00	2,019,880	-0.26(-1.12%)
Sep 21, 2023	23.53	23.53	22.89	23.26	2,541,461	-0.64(-2.68%)
Sep 20, 2023	24.85	24.93	23.86	23.90	1,643,473	-0.79(-3.20%)
Sep 19, 2023	24.80	24.88	24.29	24.69	1,403,579	-0.23(-0.92%)
Sep 18, 2023	24.95	25.26	24.77	24.92	1,295,987	-0.17(-0.68%)
Sep 15, 2023	24.92	25.18	24.69	25.09	2,662,622	-0.08(-0.32%)
Sep 14, 2023	25.50	25.60	24.73	25.17	2,179,630	-0.31(-1.22%)
Sep 13, 2023	25.43	25.88	25.37	25.48	1,150,551	-0.29(-1.13%)
Sep 12, 2023	25.80	26.48	25.66	25.77	1,195,949	-0.39(-1.49%)
Sep 11, 2023	26.00	26.50	25.96	26.16	1,413,317	+0.25(+0.96%)
Sep 08, 2023	26.36	26.55	25.79	25.91	1,533,719	-0.20(-0.77%)
Sep 07, 2023	26.00	26.58	25.34	26.11	2,634,399	-0.76(-2.83%)
Sep 06, 2023	27.61	28.32	26.63	26.87	2,382,696	-0.95(-3.41%)
Sep 05, 2023	27.44	28.68	27.24	27.82	2,132,287	+0.17(+0.61%)
Sep 01, 2023	28.52	28.62	27.47	27.65	4,285,665	-1.51(-5.18%)
Aug 31, 2023	29.37	29.66	28.49	29.16	3,035,731	+0.02(+0.07%)
Aug 30, 2023	28.56	29.17	28.30	29.14	1,266,613	+0.45(+1.57%)
Aug 29, 2023	28.02	28.96	27.86	28.69	2,263,612	+0.57(+2.03%)
Aug 28, 2023	29.00	29.13	28.04	28.12	1,344,604	-0.81(-2.80%)
Aug 25, 2023	28.12	29.00	27.72	28.93	950,899	+0.61(+2.15%)
Aug 24, 2023	29.03	29.23	28.21	28.32	1,323,878	-0.50(-1.73%)
Aug 23, 2023	28.04	29.32	27.77	28.82	1,845,162	+0.76(+2.71%)
Aug 22, 2023	28.47	28.70	27.80	28.06	1,249,704	-0.05(-0.18%)
Aug 21, 2023	27.96	28.35	27.47	28.11	1,515,381	+0.36(+1.30%)
Aug 18, 2023	26.64	27.80	26.46	27.75	1,361,209	+0.34(+1.24%)
Aug 17, 2023	28.39	28.44	27.36	27.41	1,062,427	-0.99(-3.49%)
Aug 16, 2023	28.33	28.60	28.16	28.40	1,313,393	-0.01(-0.04%)
Aug 15, 2023	29.27	29.29	28.36	28.41	1,152,609	-1.01(-3.43%)
Aug 14, 2023	29.01	29.47	28.62	29.42	1,198,738	+0.25(+0.86%)
Aug 11, 2023	27.93	29.34	27.92	29.17	1,432,385	+1.19(+4.25%)
Aug 10, 2023	28.92	29.27	27.70	27.98	1,136,171	-0.34(-1.20%)
Aug 09, 2023	28.84	29.00	28.10	28.32	1,062,515	-0.53(-1.84%)
Aug 08, 2023	29.17	29.21	28.12	28.85	1,185,984	-1.10(-3.67%)
Aug 07, 2023	29.29	30.18	28.87	29.95	1,376,789	+0.71(+2.43%)
Aug 04, 2023	29.10	30.32	28.74	29.24	2,429,862	+0.75(+2.63%)
Aug 03, 2023	27.71	28.63	27.69	28.49	1,623,603	+0.51(+1.82%)
Aug 02, 2023	28.64	28.73	27.70	27.98	1,690,154	-1.20(-4.11%)
Aug 01, 2023	29.17	29.51	28.79	29.18	963,944	-0.43(-1.45%)
Jul 31, 2023	29.44	30.05	29.44	29.61	1,296,738	+0.35(+1.20%)
Jul 28, 2023	29.20	29.70	29.05	29.26	1,902,120	+0.75(+2.63%)
Jul 27, 2023	29.53	29.64	28.40	28.51	1,107,734	-0.49(-1.69%)
Jul 26, 2023	28.28	29.23	27.71	29.00	2,056,208	+0.43(+1.51%)
Jul 25, 2023	28.10	28.85	27.92	28.57	1,183,364	+0.69(+2.47%)
Jul 24, 2023	27.81	27.93	27.09	27.88	1,460,177	+0.12(+0.43%)
Jul 21, 2023	28.03	28.38	27.42	27.76	1,982,492	-0.02(-0.07%)
Jul 20, 2023	28.86	28.97	27.63	27.78	2,222,983	-1.53(-5.22%)
Jul 19, 2023	29.63	29.91	28.75	29.31	1,658,398	-0.01(-0.03%)
Jul 18, 2023	28.99	29.64	28.67	29.32	2,068,577	+0.49(+1.70%)
Jul 17, 2023	27.90	29.00	27.72	28.83	1,799,302	+1.05(+3.78%)
Jul 14, 2023	28.71	29.03	27.65	27.78	2,092,844	-0.83(-2.90%)
Jul 13, 2023	28.96	29.32	28.26	28.61	2,375,597	+0.09(+0.32%)
Jul 12, 2023	28.00	28.65	27.07	28.52	2,948,885	+0.91(+3.30%)
Jul 11, 2023	26.60	27.90	26.60	27.61	1,953,276	+1.26(+4.78%)
Jul 10, 2023	25.30	26.46	25.11	26.35	1,409,619	+0.88(+3.46%)
Jul 07, 2023	25.37	25.94	25.18	25.47	2,234,730	+0.14(+0.55%)
Jul 06, 2023	25.80	25.86	24.90	25.33	2,173,322	-1.04(-3.94%)
Jul 05, 2023	26.01	26.63	25.82	26.37	1,483,380	+0.21(+0.80%)
Jul 03, 2023	26.18	26.22	25.70	26.16	886,569	-0.02(-0.08%)
Jun 30, 2023	25.83	26.78	25.80	26.18	2,046,705	+0.63(+2.47%)
Jun 29, 2023	25.75	25.97	25.25	25.55	2,018,705	-0.24(-0.93%)
Jun 28, 2023	25.75	26.94	25.69	25.79	2,004,203	+0.10(+0.39%)
Jun 27, 2023	25.21	25.84	24.84	25.69	2,665,980	+0.64(+2.55%)
Jun 26, 2023	26.16	26.55	25.04	25.05	2,492,706	-1.22(-4.64%)
Jun 23, 2023	26.53	26.80	26.06	26.27	9,134,799	-0.65(-2.41%)
Jun 22, 2023	26.25	27.15	25.66	26.92	3,615,085	+0.48(+1.82%)
Jun 21, 2023	27.27	27.46	26.23	26.44	2,656,432	-1.19(-4.31%)
Jun 20, 2023	28.35	28.50	27.37	27.63	2,760,153	-0.93(-3.26%)
Jun 16, 2023	30.11	30.37	28.50	28.56	4,088,014	-1.34(-4.48%)
Jun 15, 2023	28.47	31.10	28.30	29.90	3,180,889	+0.22(+0.74%)
May 08, 2023	29.32	29.91	28.99	29.68	842,120	+0.58(+1.99%)
May 05, 2023	28.95	29.52	28.77	29.10	904,826	+0.47(+1.64%)
May 04, 2023	26.47	28.80	26.21	28.63	2,475,275	+1.61(+5.96%)
May 03, 2023	26.56	27.85	26.15	27.02	1,411,946	+0.40(+1.50%)
May 02, 2023	27.05	27.26	26.56	26.62	1,461,156	-0.51(-1.88%)