Hashicorp Inc (HCP) Historical Stock Data
32.82 ↑0.20 (0.61%)
As of May 2, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, HCP is up 0.54% a day on average. There have been 17 days where Hashicorp Inc closed green and 13 days where HCP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 32.60 | 32.82 | ↑$0.22 (0.67%) | 32.59 | 32.82 | 5.79M |
| 2024-05-01 | 32.48 | 32.62 | ↑$0.14 (0.43%) | 32.46 | 32.65 | 6.62M |
| 2024-04-30 | 32.46 | 32.46 | ↑$0.00 (0.00%) | 32.42 | 32.60 | 5.85M |
| 2024-04-29 | 32.54 | 32.59 | ↑$0.05 (0.15%) | 32.42 | 32.70 | 11.81M |
| 2024-04-26 | 32.71 | 32.59 | ↓$0.12 (-0.37%) | 32.51 | 32.80 | 20.54M |
| 2024-04-25 | 32.99 | 32.82 | ↓$0.17 (-0.52%) | 32.75 | 33.01 | 36.55M |
| 2024-04-24 | 29.67 | 31.41 | ↑$1.74 (5.86%) | 29.13 | 32.22 | 22.79M |
| 2024-04-23 | 24.43 | 29.15 | ↑$4.72 (19.32%) | 24.37 | 31.31 | 16.58M |
| 2024-04-22 | 24.16 | 24.55 | ↑$0.39 (1.61%) | 23.91 | 24.60 | 1.57M |
| 2024-04-19 | 23.71 | 23.97 | ↑$0.26 (1.10%) | 23.57 | 24.37 | 1.89M |
| 2024-04-18 | 23.64 | 23.63 | ↓$0.01 (-0.04%) | 23.13 | 24.20 | 1.14M |
| 2024-04-17 | 23.70 | 23.53 | ↓$0.17 (-0.72%) | 23.50 | 24.23 | 1.21M |
| 2024-04-16 | 23.16 | 23.66 | ↑$0.50 (2.16%) | 23.00 | 23.74 | 1.45M |
| 2024-04-15 | 24.45 | 23.43 | ↓$1.02 (-4.17%) | 23.30 | 24.71 | 1.85M |
| 2024-04-12 | 26.22 | 24.55 | ↓$1.67 (-6.37%) | 24.45 | 26.22 | 1.86M |
| 2024-04-11 | 26.48 | 26.10 | ↓$0.38 (-1.44%) | 26.08 | 26.58 | 1.36M |
| 2024-04-10 | 26.06 | 26.35 | ↑$0.29 (1.11%) | 25.96 | 26.59 | 1.35M |
| 2024-04-09 | 26.60 | 26.97 | ↑$0.37 (1.39%) | 26.42 | 26.98 | 1.08M |
| 2024-04-08 | 26.21 | 26.30 | ↑$0.09 (0.34%) | 25.70 | 26.45 | 1.52M |
| 2024-04-05 | 25.66 | 25.81 | ↑$0.15 (0.58%) | 25.60 | 26.11 | 1.33M |
| 2024-04-04 | 25.71 | 25.66 | ↓$0.05 (-0.19%) | 25.60 | 26.32 | 1.51M |
| 2024-04-03 | 25.43 | 25.52 | ↑$0.09 (0.35%) | 25.35 | 26.06 | 1.40M |
| 2024-04-02 | 25.32 | 25.78 | ↑$0.46 (1.82%) | 25.04 | 25.95 | 1.61M |
| 2024-04-01 | 26.93 | 25.81 | ↓$1.12 (-4.16%) | 25.78 | 26.93 | 1.98M |
| 2024-03-28 | 27.07 | 26.95 | ↓$0.12 (-0.44%) | 26.91 | 27.49 | 811.84K |
| 2024-03-27 | 27.00 | 27.00 | ↑$0.00 (0.00%) | 26.80 | 27.25 | 1.11M |
| 2024-03-26 | 27.14 | 27.02 | ↓$0.12 (-0.44%) | 26.88 | 27.26 | 1.12M |
| 2024-03-25 | 27.00 | 26.93 | ↓$0.07 (-0.26%) | 26.88 | 27.56 | 1.25M |
| 2024-03-22 | 26.94 | 27.11 | ↑$0.17 (0.63%) | 26.69 | 27.34 | 1.80M |
| 2024-03-21 | 27.73 | 27.11 | ↓$0.62 (-2.24%) | 27.07 | 28.15 | 1.98M |
Create an account or log in to view more rows.
$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
$HCP steady steady n hold
$HCP Buy Buy Buy
$HCP Short again!! 😀 😀
$HCP going green