Hashicorp Inc (HCP) Historical Stock Data
33.59 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HCP is up 0.02% a day on average. There have been 18 days where Hashicorp Inc closed green and 12 days where HCP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-02 | 33.62 | 33.59 | ↓$0.03 (-0.09%) | 33.54 | 33.67 | 1.45M |
| 2024-11-29 | 33.52 | 33.62 | ↑$0.10 (0.30%) | 33.49 | 33.70 | 589.29K |
| 2024-11-27 | 33.75 | 33.58 | ↓$0.17 (-0.50%) | 33.11 | 33.86 | 4.37M |
| 2024-11-26 | 34.00 | 33.77 | ↓$0.23 (-0.68%) | 33.73 | 34.00 | 2.27M |
| 2024-11-25 | 33.87 | 33.92 | ↑$0.05 (0.15%) | 33.87 | 33.94 | 1.55M |
| 2024-11-22 | 33.81 | 33.92 | ↑$0.11 (0.33%) | 33.81 | 33.94 | 1.38M |
| 2024-11-21 | 33.81 | 33.85 | ↑$0.04 (0.12%) | 33.81 | 33.99 | 794.59K |
| 2024-11-20 | 33.65 | 33.82 | ↑$0.17 (0.51%) | 33.61 | 33.84 | 544.77K |
| 2024-11-19 | 33.53 | 33.61 | ↑$0.08 (0.24%) | 33.53 | 33.65 | 856.74K |
| 2024-11-18 | 33.68 | 33.60 | ↓$0.08 (-0.24%) | 33.51 | 33.82 | 1.80M |
| 2024-11-15 | 33.90 | 33.74 | ↓$0.16 (-0.47%) | 33.58 | 34.03 | 1.83M |
| 2024-11-14 | 34.00 | 33.91 | ↓$0.09 (-0.28%) | 33.90 | 34.03 | 1.05M |
| 2024-11-13 | 33.98 | 34.00 | ↑$0.02 (0.06%) | 33.94 | 34.13 | 1.46M |
| 2024-11-12 | 34.08 | 34.08 | ↑$0.00 (0.00%) | 34.04 | 34.16 | 1.04M |
| 2024-11-11 | 34.08 | 34.08 | ↑$0.00 (0.00%) | 34.08 | 34.21 | 866.76K |
| 2024-11-08 | 34.07 | 34.06 | ↓$0.01 (-0.03%) | 34.00 | 34.09 | 1.04M |
| 2024-11-07 | 34.09 | 34.04 | ↓$0.05 (-0.15%) | 34.00 | 34.13 | 0.97M |
| 2024-11-06 | 33.90 | 34.07 | ↑$0.17 (0.50%) | 33.90 | 34.11 | 2.42M |
| 2024-11-05 | 33.84 | 33.85 | ↑$0.01 (0.03%) | 33.77 | 33.89 | 857.60K |
| 2024-11-04 | 33.80 | 33.83 | ↑$0.03 (0.09%) | 33.80 | 33.89 | 1.18M |
| 2024-11-01 | 33.89 | 33.92 | ↑$0.03 (0.09%) | 33.83 | 33.94 | 1.19M |
| 2024-10-31 | 33.93 | 33.86 | ↓$0.07 (-0.21%) | 33.86 | 33.94 | 1M |
| 2024-10-30 | 33.85 | 33.94 | ↑$0.09 (0.27%) | 33.85 | 33.94 | 1.65M |
| 2024-10-29 | 33.90 | 33.91 | ↑$0.01 (0.03%) | 33.85 | 33.93 | 1.39M |
| 2024-10-28 | 33.70 | 33.90 | ↑$0.20 (0.59%) | 33.69 | 33.91 | 2.20M |
| 2024-10-25 | 33.67 | 33.68 | ↑$0.01 (0.03%) | 33.62 | 33.73 | 2.57M |
| 2024-10-24 | 33.70 | 33.67 | ↓$0.03 (-0.09%) | 33.67 | 33.78 | 1.03M |
| 2024-10-23 | 33.78 | 33.69 | ↓$0.09 (-0.27%) | 33.69 | 33.86 | 2.52M |
| 2024-10-22 | 33.82 | 33.81 | ↓$0.01 (-0.03%) | 33.79 | 33.87 | 1.62M |
| 2024-10-21 | 33.75 | 33.83 | ↑$0.08 (0.24%) | 33.75 | 33.84 | 0.93M |
Create an account or log in to view more rows.
$HCP never selling
$HCP more calls coming in
$HCP this is going to skyrocket tmr!!!
$HCP hmm...
$HCP has just been halted from trading due to volatility.
$HCP has just been halted from trading due to volatility.
$HCP dont be a POS today
$HCP bounce back baby
$HCP this stock has me so excited i cant sleep!!
$HCP I bought the dip