HashiCorp, Inc. (HCP) NASDAQ

34.78

+0(+0.00%)

Updated at February 26, 2025 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 27, 202534.7834.7834.7834.7834.780
February 26, 202534.834.7834.7834.8234.778.94M
February 25, 202534.8234.8134.8134.8534.7616.18M
February 24, 202534.5734.4434.4434.5734.315.5M
February 21, 202534.4934.534.534.5434.423.28M
February 20, 202534.4534.4834.4834.5134.42.7M
February 19, 202534.4534.4734.4734.5334.384.83M
February 18, 202534.3234.3734.3734.434.234.11M
February 14, 202534.1934.3934.3934.4234.193.16M
February 13, 202534.1934.3634.3634.3934.153.54M
February 12, 202534.0634.2234.2234.2634.054.08M
February 11, 202534.2534.1134.1134.333.954.55M
February 10, 202534.0134.2134.2134.24344.3M
February 07, 202534.0433.9933.9934.0733.93.51M
February 06, 202534.2343434.2633.933.39M
February 05, 202534.234.1234.1234.234.046.14M
February 04, 202534.2234.1934.1934.3134.162.69M
February 03, 202534.1534.2434.2434.2634.153M
January 31, 202534.2834.234.234.3334.183.29M
January 30, 202534.2634.2534.2534.3434.244.18M
January 29, 202534.3534.334.334.3534.251.66M
January 28, 202534.3134.2934.2934.3334.13.37M
January 27, 202534.234.3134.3134.3134.172.67M
January 24, 202534.2534.2534.2534.334.23.23M
January 23, 202534.2634.2534.2534.334.222.2M
January 22, 202534.2534.2834.2834.3234.24897,437
January 21, 202534.334.2834.2834.3134.241.55M
January 17, 202534.334.3334.3334.3734.3996,400
January 16, 202534.334.3134.3134.3434.281.54M
January 15, 202534.3534.334.334.4734.271.52M
January 14, 202534.2634.3734.3734.434.222.36M
January 13, 202534.3534.2834.2834.3734.21.6M
January 10, 202534.2834.3134.3134.3534.153.94M
January 08, 202534.334.3334.3334.4634.244.55M
January 07, 202534.2534.3234.3234.3434.242.25M
January 06, 202534.2734.2634.2634.434.242.55M
January 03, 202534.1734.3834.3834.3934.172.31M
January 02, 202534.2434.1734.1734.2434.152.76M
December 31, 202434.234.2134.2134.2734.151.49M
December 30, 202434.0634.2134.2134.2234.051.32M
December 27, 202434.1734.1934.1934.2534.151.11M
December 26, 202434.1534.1834.1834.2134.11.54M
December 24, 202434.1534.2434.2434.2634.14405,500
December 23, 202434.1434.2434.2434.2534.111.35M
December 20, 202434.1934.2734.2734.3334.125.57M
December 19, 202434.0934.2234.2234.2634.073.28M
December 18, 202433.8534.0834.0834.1733.827.5M
December 17, 202433.7733.933.933.9533.722.49M
December 16, 202433.7533.8433.8433.8433.752.13M
December 13, 202433.7533.7833.7833.833.713.08M
December 12, 202433.7633.8233.8233.8333.652.8M
December 11, 202433.5933.7633.7633.7733.552.63M
December 10, 202433.6233.6233.6233.6733.561.86M
December 09, 202433.6633.6433.6433.7933.63.23M
December 06, 202433.833.7833.7833.833.671.48M
December 05, 202433.633.6333.6333.6833.471.6M
December 04, 202433.5133.5833.5833.733.411.77M
December 03, 202433.633.5733.5733.6233.452.18M
December 02, 202433.6233.5933.5933.6733.541.45M
November 29, 202433.5233.6233.6233.733.49589,300
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved