Hashicorp Inc (HCP) Historical Stock Data
34.78 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HCP is up 0.03% a day on average. There have been 15 days where Hashicorp Inc closed green and 15 days where HCP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-02-26 | 34.80 | 34.78 | ↓$0.02 (-0.06%) | 34.77 | 34.82 | 9.06M |
| 2025-02-25 | 34.82 | 34.81 | ↓$0.01 (-0.03%) | 34.76 | 34.85 | 16.18M |
| 2025-02-24 | 34.57 | 34.44 | ↓$0.13 (-0.38%) | 34.31 | 34.57 | 5.50M |
| 2025-02-21 | 34.49 | 34.50 | ↑$0.01 (0.03%) | 34.43 | 34.54 | 3.29M |
| 2025-02-20 | 34.45 | 34.48 | ↑$0.03 (0.09%) | 34.40 | 34.51 | 2.70M |
| 2025-02-19 | 34.45 | 34.47 | ↑$0.02 (0.06%) | 34.38 | 34.53 | 4.83M |
| 2025-02-18 | 34.32 | 34.37 | ↑$0.05 (0.15%) | 34.23 | 34.40 | 4.11M |
| 2025-02-14 | 34.19 | 34.39 | ↑$0.20 (0.58%) | 34.19 | 34.42 | 3.16M |
| 2025-02-13 | 34.19 | 34.36 | ↑$0.17 (0.50%) | 34.15 | 34.39 | 3.54M |
| 2025-02-12 | 34.06 | 34.22 | ↑$0.16 (0.47%) | 34.05 | 34.26 | 4.08M |
| 2025-02-11 | 34.25 | 34.11 | ↓$0.14 (-0.41%) | 33.95 | 34.30 | 4.55M |
| 2025-02-10 | 34.01 | 34.21 | ↑$0.20 (0.59%) | 34.00 | 34.24 | 4.30M |
| 2025-02-07 | 34.04 | 33.99 | ↓$0.05 (-0.15%) | 33.90 | 34.07 | 3.51M |
| 2025-02-06 | 34.20 | 34.00 | ↓$0.20 (-0.58%) | 33.93 | 34.26 | 3.39M |
| 2025-02-05 | 34.20 | 34.12 | ↓$0.08 (-0.23%) | 34.04 | 34.20 | 6.14M |
| 2025-02-04 | 34.22 | 34.19 | ↓$0.03 (-0.09%) | 34.16 | 34.31 | 2.69M |
| 2025-02-03 | 34.15 | 34.24 | ↑$0.09 (0.26%) | 34.15 | 34.26 | 3M |
| 2025-01-31 | 34.28 | 34.20 | ↓$0.08 (-0.23%) | 34.18 | 34.33 | 3.29M |
| 2025-01-30 | 34.26 | 34.25 | ↓$0.01 (-0.03%) | 34.24 | 34.34 | 4.18M |
| 2025-01-29 | 34.35 | 34.30 | ↓$0.05 (-0.15%) | 34.25 | 34.35 | 1.66M |
| 2025-01-28 | 34.31 | 34.29 | ↓$0.02 (-0.06%) | 34.10 | 34.33 | 3.37M |
| 2025-01-27 | 34.20 | 34.31 | ↑$0.11 (0.32%) | 34.17 | 34.31 | 2.67M |
| 2025-01-24 | 34.25 | 34.25 | ↑$0.00 (0.00%) | 34.20 | 34.30 | 3.22M |
| 2025-01-23 | 34.26 | 34.25 | ↓$0.01 (-0.03%) | 34.22 | 34.30 | 2.20M |
| 2025-01-22 | 34.25 | 34.28 | ↑$0.03 (0.09%) | 34.24 | 34.32 | 897.44K |
| 2025-01-21 | 34.30 | 34.28 | ↓$0.02 (-0.06%) | 34.24 | 34.31 | 1.55M |
| 2025-01-17 | 34.30 | 34.33 | ↑$0.03 (0.09%) | 34.30 | 34.37 | 1M |
| 2025-01-16 | 34.30 | 34.31 | ↑$0.01 (0.03%) | 34.28 | 34.34 | 1.54M |
| 2025-01-15 | 34.35 | 34.30 | ↓$0.05 (-0.15%) | 34.27 | 34.47 | 1.52M |
| 2025-01-14 | 34.26 | 34.37 | ↑$0.11 (0.32%) | 34.22 | 34.40 | 2.36M |
Create an account or log in to view more rows.
$HCP Exciting times ahead people.
$HCP Bull flag forming?
$HCP has just been halted from trading.
$HCP eyeing for a scalp
$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.