HashiCorp Inc Historical Data - HCP

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.24	-0.711743772242	33.72	33.8	33.09	3874559	33.48639152	CS
4	-0.09	-0.268096514745	33.57	33.8	33.09	3160537	33.46952037	CS
12	9.05	37.0446172738	24.43	34.05	24.37	5541396	32.79379024	CS
26	11.16	50	22.32	34.05	20.89	3800027	30.11941196	CS
52	5.58	20	27.9	34.05	18.91	2969422	27.76361334	CS
156	-47.68	-58.7481517989	81.16	102.95	18.91	2089986	31.40211015	CS
260	-47.68	-58.7481517989	81.16	102.95	18.91	2089986	31.40211015	CS

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1721082900	33.479999	-0.25	-0.74	33.259999	33.505	33.259999	8059042
1720823700	33.73	0.12	0.36	33.549999	33.8	33.49	2772832
1720737300	33.61	0.25	0.75	33.42	33.63	33.38	1641692
1720650900	33.36	-0.01	-0.03	33.4	33.555	33.29	2389099
1720564500	33.369999	-0.33	-0.98	33.72	33.725	33.09	4510131
1720478100	33.7	-0.01	-0.03	33.66	33.775	33.635	1571233
1720218900	33.71	-0.04	-0.12	33.75	33.77	33.65	1181079
1720040640	33.75	0.13	0.39	33.61	33.77	33.61	1551313
1719959700	33.62	-0.04	-0.12	33.75	33.75	33.61	1557740
1719873300	33.66	0.16	0.48	33.69	33.72	33.505	1258041
1719614100	33.5	0	0.00	33.5	33.5	33.5	0
1719527700	33.5	0.01	0.03	33.42	33.57	33.4	1776098
1719441300	33.49	0.05	0.15	33.42	33.5	33.354999	1491851
1719354900	33.439999	-0.04	-0.12	33.46	33.509999	33.39	2102762
1719268500	33.479999	0.07	0.21	33.29	33.53	33.29	2464852
1719009300	33.409999	0.13	0.39	33.25	33.509999	33.2	8623420
1718922900	33.28	-0.28	-0.83	33.53	33.6	33.104999	8544693
1718750100	33.56	-0.04	-0.12	33.57	33.64	33.549999	2233250
1718663700	33.6	-0.03	-0.09	33.53	33.66	33.53	1600124
1718404500	33.63	-0.02	-0.06	33.65	33.73	33.58	9223096
1718318100	33.65	-0.34	-1.00	33.79	33.84	33.615	9797567
1718231700	33.99	0.37	1.10	33.73	34.05	33.6	4740385
1718145300	33.62	-0.09	-0.27	33.71	33.83	33.6	2391671
1718058900	33.71	-0.07	-0.21	33.78	33.86	33.66	3470072
1717799700	33.78	0.03	0.09	33.76	33.85	33.74	2285600
1717713300	33.75	-0.04	-0.12	33.74	33.825	33.74	2238868
1717626900	33.79	0.09	0.27	33.73	33.84	33.7	3202055
1717540500	33.7	0.01	0.03	33.68	33.79	33.66	2289598
1717454100	33.69	0.11	0.33	33.61	33.77	33.5	6143264
1717194900	33.58	0.03	0.09	33.509999	33.6	33.42	3762364
1717108500	33.549999	0.05	0.15	33.5	33.56	33.43	2907739
1717022100	33.5	0.03	0.09	33.47	33.53	33.32	2648386
1716935700	33.47	0.08	0.24	33.39	33.494999	33.27	2280001
1716590100	33.39	0.12	0.36	33.32	33.409999	33.22	1720776
1716503700	33.27	-0.08	-0.24	33.35	33.4	33.25	5076466
1716417300	33.35	0.05	0.15	33.299999	33.52	33.28	3480328
1716330900	33.299999	0.16	0.48	33.049999	33.305	33.009999	3668195
1716244500	33.14	0.1	0.30	33	33.159999	32.975	4594704
1715985300	33.04	0.11	0.33	32.93	33.1	32.92	4417455
1715898900	32.93	0.02	0.06	32.93	32.93	32.88	2915338
1715812500	32.909999	0.1	0.30	32.9	32.939999	32.85	5248573
1715726100	32.81	-0.1	-0.30	32.84	32.86	32.75	9579419
1715639700	32.909999	0.11	0.34	32.83	32.92	32.81	4761777
1715380500	32.799999	0.04	0.12	32.81	32.86	32.75	2932510
1715294100	32.759999	-0.05	-0.15	32.81	32.845	32.689999	3265787
1715207700	32.81	0.01	0.03	32.79	32.86	32.77	3778934
1715121300	32.799999	0.01	0.03	32.81	32.85	32.77	3707455
1715034900	32.79	-0.06	-0.18	32.799999	32.869999	32.759999	4196378
1714775700	32.85	0.03	0.09	32.74	32.869999	32.71	7631764
1714689300	32.82	0.2	0.61	32.63	32.82	32.585	5905687
1714602900	32.619999	0.16	0.49	32.479999	32.65	32.46	6623407
1714516500	32.46	-0.14	-0.43	32.46	32.6	32.42	5896724
1714430100	32.6	0.01	0.03	32.54	32.7	32.42	11810477
1714170900	32.59	-0.23	-0.70	32.71	32.795	32.509999	20539012
1714084500	32.82	1.41	4.49	32.99	33.009999	32.75	36545710
1713998100	31.41	2.26	7.75	29.67	32.22	29.13	22756846
1713911700	29.15	4.6	18.74	24.43	31.31	24.37	16554534
1713825300	24.55	0.58	2.42	24.16	24.6	23.91	1565897
1713566100	23.97	0.34	1.44	23.71	24.37	23.57	1891505
1713479700	23.63	0.1	0.42	23.64	24.2	23.13	1139367
1713393300	23.53	-0.13	-0.55	23.7	24.23	23.5	1211660
1713306900	23.66	0.23	0.98	23.16	23.74	23	1452351

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

HashiCorp Inc (HCP)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

HashiCorp Inc (HCP) Historical

HashiCorp Inc (HCP)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History