Hashicorp Inc Cl A (NQ: HCP )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	33.89	33.94	33.83	33.92	1,189,276	+0.06(+0.18%)
Oct 31, 2024	33.93	33.94	33.86	33.86	1,003,915	-0.08(-0.24%)
Oct 30, 2024	33.85	33.94	33.85	33.94	1,650,789	+0.03(+0.09%)
Oct 29, 2024	33.90	33.93	33.85	33.91	1,386,479	+0.01(+0.03%)
Oct 28, 2024	33.70	33.91	33.69	33.90	2,198,802	+0.22(+0.65%)
Oct 25, 2024	33.67	33.73	33.62	33.68	2,573,141	+0.01(+0.03%)
Oct 24, 2024	33.70	33.78	33.67	33.67	1,026,643	-0.02(-0.06%)
Oct 23, 2024	33.78	33.86	33.69	33.69	2,524,064	-0.12(-0.35%)
Oct 22, 2024	33.82	33.87	33.79	33.81	1,616,184	-0.02(-0.06%)
Oct 21, 2024	33.75	33.84	33.74	33.83	934,283	+0.09(+0.27%)
Oct 18, 2024	33.80	33.81	33.72	33.74	916,439	-0.05(-0.15%)
Oct 17, 2024	33.76	33.80	33.69	33.79	2,405,378	+0.03(+0.09%)
Oct 16, 2024	33.88	33.94	33.74	33.76	3,550,765	-0.10(-0.30%)
Oct 15, 2024	33.85	33.92	33.82	33.86	2,629,443	+0.02(+0.06%)
Oct 14, 2024	33.94	34.01	33.80	33.84	3,246,500	-0.10(-0.29%)
Oct 11, 2024	33.98	34.00	33.93	33.94	596,295	-0.03(-0.09%)
Oct 10, 2024	33.90	34.00	33.90	33.97	1,303,133	+0.04(+0.12%)
Oct 09, 2024	33.90	33.99	33.90	33.93	3,001,263	-0.05(-0.15%)
Oct 08, 2024	33.90	33.99	33.88	33.98	786,329	+0.11(+0.32%)
Oct 07, 2024	33.93	33.93	33.84	33.87	561,438	-0.06(-0.18%)
Oct 04, 2024	33.92	33.93	33.83	33.93	831,790	+0.05(+0.15%)
Oct 03, 2024	33.84	33.94	33.84	33.88	1,586,974	+0.02(+0.06%)
Oct 02, 2024	33.83	33.87	33.80	33.86	986,641	+0.02(+0.06%)
Oct 01, 2024	33.87	33.88	33.80	33.84	1,731,350	-0.02(-0.06%)
Sep 30, 2024	33.89	33.96	33.83	33.86	2,080,427	-0.04(-0.12%)
Sep 27, 2024	33.85	33.94	33.82	33.90	2,244,937	+0.03(+0.09%)
Sep 26, 2024	33.82	33.89	33.81	33.87	1,178,362	+0.03(+0.09%)
Sep 25, 2024	33.81	33.88	33.80	33.84	1,410,551	+0.01(+0.03%)
Sep 24, 2024	33.73	33.84	33.69	33.83	1,679,543	+0.01(+0.03%)
Sep 23, 2024	33.85	33.85	33.77	33.82	2,312,660	-0.07(-0.21%)
Sep 20, 2024	33.95	34.01	33.75	33.89	9,389,645	-0.05(-0.15%)
Sep 19, 2024	33.97	34.05	33.90	33.94	2,252,412	+0.02(+0.06%)
Sep 18, 2024	33.98	33.98	33.86	33.92	2,947,541	-0.02(-0.06%)
Sep 17, 2024	33.99	34.06	33.89	33.94	1,469,821	-0.05(-0.15%)
Sep 16, 2024	33.86	33.99	33.79	33.99	1,575,220	+0.15(+0.44%)
Sep 13, 2024	33.80	33.85	33.74	33.84	1,755,691	+0.05(+0.15%)
Sep 12, 2024	33.84	33.86	33.77	33.79	1,243,528	-0.05(-0.15%)
Sep 11, 2024	33.80	33.89	33.77	33.84	597,317	-0.02(-0.06%)
Sep 10, 2024	33.80	33.88	33.73	33.86	992,795	+0.04(+0.12%)
Sep 09, 2024	33.71	33.88	33.67	33.82	1,543,521	+0.17(+0.51%)
Sep 06, 2024	33.75	33.77	33.62	33.65	3,517,951	-0.08(-0.24%)
Sep 05, 2024	33.81	33.86	33.73	33.73	1,822,732	-0.11(-0.33%)
Sep 04, 2024	33.80	33.85	33.77	33.84	1,503,480	+0.00(+0.00%)

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.