HashiCorp Inc Historical Data - HCP | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
HashiCorp Inc (HCP)
HashiCorp Inc (HCP) Historical

HashiCorp Inc (HCP)

34.325

0.015

( 0.04% )

Updated: 07:39:23

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.045	0.131271878646	34.28	34.47	34.15	2192856	34.31713479	CS
4	0.135	0.394852295993	34.19	34.47	34.05	2249071	34.28107999	CS
12	0.655	1.94535194535	33.67	34.47	33.11	2004617	33.9863008	CS
26	0.905	2.7079593058	33.42	34.47	33.11	2122540	33.84987226	CS
52	12.895	60.1726551563	21.43	34.47	20.89	2954830	31.53059235	CS
156	-31.685	-48.0003029844	66.01	83.12	18.91	2130712	30.86544337	CS
260	-46.835	-57.7069985214	81.16	102.95	18.91	2098295	31.81345568	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737070500	34.31	0.01	0.03	34.3	34.34	34.275	1536078
1736984100	34.3	-0.07	-0.20	34.35	34.47	34.27	1521377
1736897700	34.37	0.09	0.26	34.26	34.4	34.22	2358910
1736811300	34.28	-0.03	-0.09	34.35	34.37	34.2	1603098
1736552100	34.31	-0.02	-0.06	34.28	34.355	34.15	3944817
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

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions