HashiCorp Inc Historical Data - HCP

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.09	0.26285046729	34.24	34.4	34.15	2468728	34.27656025	CS
4	0.74	2.20303661804	33.59	34.4	33.55	2590638	34.0999827	CS
12	0.45	1.32821723731	33.88	34.4	33.11	1925314	33.91274244	CS
26	0.67	1.99049316696	33.66	34.4	33.09	2181966	33.791854	CS
52	12.47	57.0448307411	21.86	34.4	20.89	2932885	31.34814267	CS
156	-37.17	-51.986013986	71.5	83.12	18.91	2117688	30.92081571	CS
260	-46.83	-57.7008378512	81.16	102.95	18.91	2094453	31.78940731	CS

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1736379300	34.33	0.01	0.03	34.3	34.46	34.24	4603255
1736292900	34.32	0.06	0.18	34.25	34.34	34.24	2254388
1736206500	34.26	-0.12	-0.35	34.27	34.4	34.24	2552236
1735947300	34.38	0.21	0.61	34.17	34.39	34.17	2306732
1735860900	34.17	-0.05	-0.15	34.24	34.24	34.15	2761557
1735688100	34.22	0.01	0.03	34.2	34.27	34.15	1489107
1735601700	34.21	0.02	0.06	34.055	34.215	34.05	1323333
1735342500	34.19	0.01	0.03	34.17	34.25	34.15	1111323
1735256100	34.18	-0.06	-0.18	34.15	34.205	34.095	1541177
1735077840	34.24	0	0.00	34.15	34.26	34.14	405482
1734996900	34.24	-0.03	-0.09	34.14	34.25	34.11	1350334
1734737700	34.27	0.05	0.15	34.19	34.33	34.12	5571008
1734651300	34.22	0.14	0.41	34.09	34.26	34.0662	3280552
1734564900	34.08	0.18	0.53	33.9	34.17	33.82	7503356
1734478500	33.9	0.06	0.18	33.77	33.95	33.72	2494032
1734392100	33.84	0.06	0.18	33.75	33.84	33.75	2180652
1734132900	33.78	-0.04	-0.12	33.75	33.8	33.71	3076580
1734046500	33.82	0.06	0.18	33.76	33.83	33.65	2799632
1733960100	33.76	0.14	0.42	33.59	33.77	33.549999	2630008
1733873700	33.62	-0.02	-0.06	33.62	33.67	33.56	1856482
1733787300	33.64	-0.14	-0.41	33.66	33.79	33.605	3233788
1733528100	33.78	0.15	0.45	33.8	33.8	33.67	1475437
1733441700	33.63	0.05	0.15	33.6	33.68	33.47	1600787
1733355300	33.58	0.01	0.03	33.509999	33.7	33.409999	1765052
1733268900	33.57	-0.02	-0.06	33.6	33.62	33.445	2180800
1733182500	33.59	-0.03	-0.09	33.62	33.665	33.54	1450762
1732917840	33.62	0.04	0.12	33.52	33.7	33.49	589286
1732750500	33.58	-0.19	-0.56	33.75	33.855	33.11	4369276
1732664100	33.77	-0.15	-0.44	34	34	33.73	2272277
1732577700	33.92	0	0.00	33.87	33.935	33.87	1539239
1732318500	33.92	0.07	0.21	33.81	33.935	33.81	1376644
1732232100	33.85	0.03	0.09	33.81	33.985	33.81	794593
1732145700	33.82	0.21	0.62	33.65	33.84	33.61	544769
1732059300	33.61	0.01	0.03	33.53	33.65	33.53	856735
1731972900	33.6	-0.14	-0.41	33.68	33.82	33.509999	1797333
1731713700	33.74	-0.17	-0.49	33.9	34.03	33.58	1830968
1731627300	33.905	-0.1	-0.28	34	34.03	33.895	1046696
1731540900	34	-0.08	-0.23	33.98	34.13	33.94	1457482
1731454500	34.08	0	0.00	34.08	34.155	34.04	1040722
1731368100	34.08	0.02	0.06	34.08	34.21	34.08	866758
1731108900	34.06	0.02	0.06	34.07	34.09	33.995	1371652
1731022500	34.04	-0.03	-0.09	34.09	34.125	34	972750
1730936100	34.07	0.22	0.65	33.9	34.11	33.9	2360158
1730849700	33.85	0.02	0.06	33.84	33.89	33.77	857604
1730763300	33.83	-0.09	-0.27	33.8	33.89	33.8	1178751
1730500500	33.92	0.06	0.18	33.85	33.94	33.8306	1188129
1730414100	33.86	-0.08	-0.24	33.93	33.94	33.86	1003366
1730327700	33.94	0.03	0.09	33.85	33.94	33.85	1650789
1730241300	33.91	0.01	0.03	33.9	33.93	33.85	1386479
1730154900	33.9	0.22	0.65	33.7	33.91	33.685	2198802
1729895700	33.68	0.01	0.03	33.67	33.73	33.62	2573141
1729809300	33.67	-0.02	-0.06	33.7	33.7751	33.67	1025468
1729722900	33.69	-0.12	-0.35	33.78	33.86	33.69	2524064
1729636500	33.81	-0.02	-0.06	33.82	33.87	33.79	1616183
1729550100	33.83	0.09	0.27	33.75	33.84	33.745	934283
1729290900	33.74	-0.05	-0.15	33.8	33.81	33.72	916439
1729204500	33.79	0.03	0.09	33.76	33.8	33.69	2405378
1729118100	33.76	-0.1	-0.30	33.88	33.94	33.74	3550764
1729031700	33.86	0.02	0.06	33.855	33.925	33.82	2629428
1728945300	33.84	-0.1	-0.29	33.94	34.005	33.8	3246500
1728686100	33.94	-0.03	-0.09	33.98	34	33.93	596292
1728599700	33.97	0.04	0.12	33.9	34	33.9	1303133
1728513300	33.93	-0.05	-0.15	33.97	33.995	33.9	3001165

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

HashiCorp Inc (HCP)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

HashiCorp Inc (HCP) Historical

HashiCorp Inc (HCP)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Go Ad-Free