Singapore markets closed

HashiCorp, Inc. (HCP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
33.58+0.00 (+0.01%)
As of 09:55AM EDT. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Weekly
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 202433.7033.7433.5033.5833.58414,198
27 May 202433.3933.6033.2733.5833.5811,637,300
20 May 202433.0033.5232.9733.3933.3918,526,600
13 May 202432.8333.1032.7533.0433.0426,923,100
06 May 202432.8032.8732.6932.8032.8017,771,200
29 Apr 202432.5432.8732.4232.8532.8537,708,200
22 Apr 202424.1633.0123.9132.5932.5998,064,300
15 Apr 202424.4524.7123.0023.9723.977,442,800
08 Apr 202426.2126.9824.4524.5524.557,173,900
01 Apr 202426.9326.9325.0425.8125.817,825,600
25 Mar 202427.0027.5626.8026.9526.954,288,700
18 Mar 202429.4929.5926.6927.1127.1115,578,200
11 Mar 202426.6827.1425.2526.5026.5014,452,400
04 Mar 202426.3227.2623.6726.5826.5824,466,900
26 Feb 202424.3427.1023.2625.8725.8721,640,800
19 Feb 202423.3123.5821.5022.1222.128,325,700
12 Feb 202424.7125.4223.4023.6623.669,824,100
05 Feb 202422.9225.0622.3524.7324.7310,361,400
29 Jan 202422.5423.4721.7723.2323.238,942,500
22 Jan 202422.2423.1421.5722.6422.6410,635,500
15 Jan 202422.3222.3720.8921.6721.678,202,500
08 Jan 202421.8623.4421.8022.4722.477,353,900
01 Jan 202423.3523.3921.4421.8521.857,694,800
25 Dec 202323.4124.6323.3523.6423.645,688,900
18 Dec 202322.4823.7521.7523.4323.4316,779,700
11 Dec 202320.8523.4320.4222.9022.9021,642,600
04 Dec 202323.8825.4919.2620.8120.8134,819,600
27 Nov 202321.0924.0420.5024.0224.0210,894,100
20 Nov 202320.7221.5420.4221.3021.305,295,500
13 Nov 202320.0521.5919.8820.7520.7510,238,500
06 Nov 202319.8721.0019.0520.1720.179,335,700
30 Oct 202319.8219.9118.9119.6819.689,761,900
23 Oct 202320.0021.4219.5019.5919.599,964,200
16 Oct 202321.4922.2220.0020.2320.238,591,900
09 Oct 202321.9122.7521.1321.3021.3012,867,700
02 Oct 202322.7923.3821.8622.2522.2510,707,600
25 Sept 202322.8023.6522.2922.8322.836,683,100
18 Sept 202324.9525.2622.7923.0023.008,904,400
11 Sept 202326.0026.5024.6925.0925.098,602,100
04 Sept 202327.4428.6825.3425.9125.918,683,100
28 Aug 202329.0029.6627.4727.6527.6512,197,500
21 Aug 202327.9629.3227.4728.9328.936,885,100
14 Aug 202329.0129.4726.4727.7527.756,086,900
07 Aug 202329.2930.1727.7029.1729.176,184,000
31 Jul 202329.4430.3227.6929.2429.248,003,300
24 Jul 202327.8129.7027.0929.2629.267,709,100
17 Jul 202327.9029.9127.4227.7627.769,731,500
10 Jul 202325.3029.3225.1127.7827.7810,780,300
03 Jul 202326.1826.6324.9025.4725.476,778,200
26 Jun 202326.1626.9424.8426.1826.1811,228,500
19 Jun 202328.3528.5025.6626.2726.2718,166,000
12 Jun 202326.8031.1026.5628.5628.5617,147,500
05 Jun 202333.0436.3925.1026.6226.6229,373,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.