Canada markets open in 26 minutes

HashiCorp, Inc. (HCP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
32.62+0.16 (+0.49%)
At close: 04:00PM EDT
32.49 -0.13 (-0.40%)
Pre-Market: 08:47AM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202432.4832.6532.4632.6232.626,623,400
Apr 30, 202432.4632.6032.4232.4632.465,846,700
Apr 29, 202432.5432.7032.4232.5932.5911,811,500
Apr 26, 202432.7132.7932.5132.5932.5920,545,800
Apr 25, 202432.9933.0132.7532.8232.8236,548,700
Apr 24, 202429.6732.2229.1331.4131.4122,813,700
Apr 23, 202424.4331.3124.3729.1529.1516,590,200
Apr 22, 202424.1624.6023.9124.5524.551,565,900
Apr 19, 202423.7124.3723.5723.9723.971,784,800
Apr 18, 202423.6424.2023.1323.6323.631,139,400
Apr 17, 202423.7024.2323.5023.5323.531,211,700
Apr 16, 202423.1623.7423.0023.6623.661,452,300
Apr 15, 202424.4524.7123.3023.4323.431,854,600
Apr 12, 202426.2226.2224.4524.5524.551,863,500
Apr 11, 202426.4826.5826.0826.1026.101,360,800
Apr 10, 202426.0626.5925.9626.3526.351,352,800
Apr 09, 202426.6026.9826.4226.9726.971,077,400
Apr 08, 202426.2126.4525.7026.3026.301,519,400
Apr 05, 202425.6626.1125.6025.8125.811,329,600
Apr 04, 202425.7126.3225.6025.6625.661,512,900
Apr 03, 202425.4326.0625.3525.5225.521,397,600
Apr 02, 202425.3225.9525.0425.7825.781,605,200
Apr 01, 202426.9326.9325.7825.8125.811,980,300
Mar 28, 202427.0727.4926.9126.9526.95811,800
Mar 27, 202427.0027.2526.8027.0027.001,106,900
Mar 26, 202427.1427.2526.8827.0227.021,120,000
Mar 25, 202427.0027.5626.8826.9326.931,250,000
Mar 22, 202426.9427.3426.6927.1127.111,799,300
Mar 21, 202427.7328.1527.0727.1127.111,975,600
Mar 20, 202428.1528.2227.5127.6827.681,961,500
Mar 19, 202428.0328.4927.8628.0828.082,659,000
Mar 18, 202429.4929.5927.7828.6428.647,182,800
Mar 15, 202425.2527.1225.2526.5026.506,177,100
Mar 14, 202426.3026.3025.4425.7425.741,382,600
Mar 13, 202426.6726.9026.3526.3626.361,565,800
Mar 12, 202426.7627.1425.8426.7926.792,679,600
Mar 11, 202426.6827.0525.9926.0926.092,647,300
Mar 08, 202426.6227.0226.3326.5826.582,745,500
Mar 07, 202426.6426.9725.6926.3226.324,947,200
Mar 06, 202425.3327.2625.0026.5626.568,516,700
Mar 05, 202424.7325.1923.6723.9623.965,813,700
Mar 04, 202426.3226.3224.9325.4325.432,443,800
Mar 01, 202426.1226.5025.5825.8725.873,556,200
Feb 29, 202426.6826.9625.7826.0726.073,280,200
Feb 28, 202425.5827.1025.4026.5826.583,943,000
Feb 27, 202425.4526.5025.3126.0326.035,171,500
Feb 26, 202424.3425.3323.2625.2225.225,689,900
Feb 23, 202421.6122.1421.5022.1222.122,133,200
Feb 22, 202422.6822.8321.5921.6121.612,634,400
Feb 21, 202422.3422.6122.1922.5522.551,437,600
Feb 20, 202423.3123.5822.3622.6922.692,120,500
Feb 16, 202424.1324.3023.6623.6623.661,505,400
Feb 15, 202424.4724.7724.2424.4424.442,084,200
Feb 14, 202424.0324.4723.7024.2224.221,611,300
Feb 13, 202423.6224.4123.4023.5423.542,908,300
Feb 12, 202424.7125.4224.6424.7424.741,714,900
Feb 09, 202424.7725.0624.4224.7324.732,177,000
Feb 08, 202423.0824.5823.0624.2624.263,008,100
Feb 07, 202423.2123.3422.7822.8622.861,828,000
Feb 06, 202422.9123.1822.3522.9922.991,764,900
Feb 05, 202422.9223.0722.6022.9022.901,583,400
Feb 02, 202422.7323.4622.4123.2323.232,440,100
Feb 01, 202422.2522.5321.9422.4822.481,691,900
Jan 31, 202422.4122.6821.7721.8621.862,014,400
Jan 30, 202423.4023.4022.4622.5822.581,491,200
Jan 29, 202422.5423.4722.4123.4623.461,304,900
Jan 26, 202422.5523.0722.3422.6422.641,317,800
Jan 25, 202422.7022.8422.3122.4022.401,503,900
Jan 24, 202422.6123.1422.4522.5722.573,506,400
Jan 23, 202421.8622.2721.6622.2522.251,881,700
Jan 22, 202422.2422.8621.5721.6621.662,425,700
Jan 19, 202422.1622.1621.5121.6721.671,642,800
Jan 18, 202421.9522.2521.6721.9621.961,567,900
Jan 17, 202421.4321.6220.8921.5921.592,308,300
Jan 16, 202422.3222.3721.3621.7221.722,683,500
Jan 12, 202422.8723.1422.4522.4722.471,112,900
Jan 11, 202423.1823.2222.3722.8322.831,460,100
Jan 10, 202422.3123.4421.9223.1323.132,212,600
Jan 09, 202422.0822.4222.0522.1822.181,276,800
Jan 08, 202421.8622.7321.8022.4222.421,291,500
Jan 05, 202421.5022.2621.4421.8521.851,107,900
Jan 04, 202421.9622.0821.7021.7721.771,583,800
Jan 03, 202422.2822.7321.9922.0322.032,632,400
Jan 02, 202423.3523.3922.6522.8522.852,370,700
Dec 29, 202324.2424.5823.6423.6423.641,282,800
Dec 28, 202324.4324.6324.3424.4124.411,451,000
Dec 27, 202324.0724.5724.0224.5024.501,472,700
Dec 26, 202323.4124.3123.3524.2624.261,482,400
Dec 22, 202323.4023.7523.1823.4323.431,990,400
Dec 21, 202323.0523.4822.6423.4523.453,511,000
Dec 20, 202322.7523.5622.5322.7022.702,850,100
Dec 19, 202322.4222.8622.2922.8022.803,612,400
Dec 18, 202322.4822.6021.7522.1222.124,815,800
Dec 15, 202323.2323.4322.2922.9022.905,148,200
Dec 14, 202322.2823.2022.2823.0623.065,220,000
Dec 13, 202320.9721.8520.4721.7421.743,468,500
Dec 12, 202321.2321.4120.4220.8920.892,839,600
Dec 11, 202320.8521.8020.8121.2921.294,966,300
Dec 08, 202319.8021.2019.2620.8120.8117,550,700
Dec 07, 202325.0025.3524.5624.9024.904,781,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...