NasdaqGS - Delayed Quote USD

HashiCorp, Inc. (HCP)

31.41 +2.26 (+7.75%)
At close: April 24 at 4:00 PM EDT
32.85 +1.44 (+4.58%)
After hours: April 24 at 7:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 29.67 32.22 29.14 31.41 31.41 21,614,709
Apr 23, 2024 24.43 31.31 24.37 29.15 29.15 16,590,200
Apr 22, 2024 24.16 24.60 23.91 24.55 24.55 1,565,900
Apr 19, 2024 23.71 24.37 23.57 23.97 23.97 1,784,800
Apr 18, 2024 23.64 24.20 23.13 23.63 23.63 1,139,400
Apr 17, 2024 23.70 24.23 23.50 23.53 23.53 1,211,700
Apr 16, 2024 23.16 23.74 23.00 23.66 23.66 1,452,300
Apr 15, 2024 24.45 24.71 23.30 23.43 23.43 1,854,600
Apr 12, 2024 26.22 26.22 24.45 24.55 24.55 1,863,500
Apr 11, 2024 26.48 26.58 26.08 26.10 26.10 1,360,800
Apr 10, 2024 26.06 26.59 25.96 26.35 26.35 1,352,800
Apr 9, 2024 26.60 26.98 26.42 26.97 26.97 1,077,400
Apr 8, 2024 26.21 26.45 25.70 26.30 26.30 1,519,400
Apr 5, 2024 25.66 26.11 25.60 25.81 25.81 1,329,600
Apr 4, 2024 25.71 26.32 25.60 25.66 25.66 1,512,900
Apr 3, 2024 25.43 26.06 25.35 25.52 25.52 1,397,600
Apr 2, 2024 25.32 25.95 25.04 25.78 25.78 1,605,200
Apr 1, 2024 26.93 26.93 25.78 25.81 25.81 1,980,300
Mar 28, 2024 27.07 27.49 26.91 26.95 26.95 811,800
Mar 27, 2024 27.00 27.25 26.80 27.00 27.00 1,106,900
Mar 26, 2024 27.14 27.25 26.88 27.02 27.02 1,120,000
Mar 25, 2024 27.00 27.56 26.88 26.93 26.93 1,250,000
Mar 22, 2024 26.94 27.34 26.69 27.11 27.11 1,799,300
Mar 21, 2024 27.73 28.15 27.07 27.11 27.11 1,975,600
Mar 20, 2024 28.15 28.22 27.51 27.68 27.68 1,961,500
Mar 19, 2024 28.03 28.49 27.86 28.08 28.08 2,659,000
Mar 18, 2024 29.49 29.59 27.78 28.64 28.64 7,182,800
Mar 15, 2024 25.25 27.12 25.25 26.50 26.50 6,177,100
Mar 14, 2024 26.30 26.30 25.44 25.74 25.74 1,382,600
Mar 13, 2024 26.67 26.90 26.35 26.36 26.36 1,565,800
Mar 12, 2024 26.76 27.14 25.84 26.79 26.79 2,679,600
Mar 11, 2024 26.68 27.05 25.99 26.09 26.09 2,647,300
Mar 8, 2024 26.62 27.02 26.33 26.58 26.58 2,745,500
Mar 7, 2024 26.64 26.97 25.69 26.32 26.32 4,947,200
Mar 6, 2024 25.33 27.26 25.00 26.56 26.56 8,516,700
Mar 5, 2024 24.73 25.19 23.67 23.96 23.96 5,813,700
Mar 4, 2024 26.32 26.32 24.93 25.43 25.43 2,443,800
Mar 1, 2024 26.12 26.50 25.58 25.87 25.87 3,556,200
Feb 29, 2024 26.68 26.96 25.78 26.07 26.07 3,280,200
Feb 28, 2024 25.58 27.10 25.40 26.58 26.58 3,943,000
Feb 27, 2024 25.45 26.50 25.31 26.03 26.03 5,171,500
Feb 26, 2024 24.34 25.33 23.26 25.22 25.22 5,689,900
Feb 23, 2024 21.61 22.14 21.50 22.12 22.12 2,133,200
Feb 22, 2024 22.68 22.83 21.59 21.61 21.61 2,634,400
Feb 21, 2024 22.34 22.61 22.19 22.55 22.55 1,437,600
Feb 20, 2024 23.31 23.58 22.36 22.69 22.69 2,120,500
Feb 16, 2024 24.13 24.30 23.66 23.66 23.66 1,505,400
Feb 15, 2024 24.47 24.77 24.24 24.44 24.44 2,084,200
Feb 14, 2024 24.03 24.47 23.70 24.22 24.22 1,611,300
Feb 13, 2024 23.62 24.41 23.40 23.54 23.54 2,908,300
Feb 12, 2024 24.71 25.42 24.64 24.74 24.74 1,714,900
Feb 9, 2024 24.77 25.06 24.42 24.73 24.73 2,177,000
Feb 8, 2024 23.08 24.58 23.06 24.26 24.26 3,008,100
Feb 7, 2024 23.21 23.34 22.78 22.86 22.86 1,828,000
Feb 6, 2024 22.91 23.18 22.35 22.99 22.99 1,764,900
Feb 5, 2024 22.92 23.07 22.60 22.90 22.90 1,583,400
Feb 2, 2024 22.73 23.46 22.41 23.23 23.23 2,440,100
Feb 1, 2024 22.25 22.53 21.94 22.48 22.48 1,691,900
Jan 31, 2024 22.41 22.68 21.77 21.86 21.86 2,014,400
Jan 30, 2024 23.40 23.40 22.46 22.58 22.58 1,491,200
Jan 29, 2024 22.54 23.47 22.41 23.46 23.46 1,304,900
Jan 26, 2024 22.55 23.07 22.34 22.64 22.64 1,317,800
Jan 25, 2024 22.70 22.84 22.31 22.40 22.40 1,503,900
Jan 24, 2024 22.61 23.14 22.45 22.57 22.57 3,506,400
Jan 23, 2024 21.86 22.27 21.66 22.25 22.25 1,881,700
Jan 22, 2024 22.24 22.86 21.57 21.66 21.66 2,425,700
Jan 19, 2024 22.16 22.16 21.51 21.67 21.67 1,642,800
Jan 18, 2024 21.95 22.25 21.67 21.96 21.96 1,567,900
Jan 17, 2024 21.43 21.62 20.89 21.59 21.59 2,308,300
Jan 16, 2024 22.32 22.37 21.36 21.72 21.72 2,683,500
Jan 12, 2024 22.87 23.14 22.45 22.47 22.47 1,112,900
Jan 11, 2024 23.18 23.22 22.37 22.83 22.83 1,460,100
Jan 10, 2024 22.31 23.44 21.92 23.13 23.13 2,212,600
Jan 9, 2024 22.08 22.42 22.05 22.18 22.18 1,276,800
Jan 8, 2024 21.86 22.73 21.80 22.42 22.42 1,291,500
Jan 5, 2024 21.50 22.26 21.44 21.85 21.85 1,107,900
Jan 4, 2024 21.96 22.08 21.70 21.77 21.77 1,583,800
Jan 3, 2024 22.28 22.73 21.99 22.03 22.03 2,632,400
Jan 2, 2024 23.35 23.39 22.65 22.85 22.85 2,370,700
Dec 29, 2023 24.24 24.58 23.64 23.64 23.64 1,282,800
Dec 28, 2023 24.43 24.63 24.34 24.41 24.41 1,451,000
Dec 27, 2023 24.07 24.57 24.02 24.50 24.50 1,472,700
Dec 26, 2023 23.41 24.31 23.35 24.26 24.26 1,482,400
Dec 22, 2023 23.40 23.75 23.18 23.43 23.43 1,990,400
Dec 21, 2023 23.05 23.48 22.64 23.45 23.45 3,511,000
Dec 20, 2023 22.75 23.56 22.53 22.70 22.70 2,850,100
Dec 19, 2023 22.42 22.86 22.29 22.80 22.80 3,612,400
Dec 18, 2023 22.48 22.60 21.75 22.12 22.12 4,815,800
Dec 15, 2023 23.23 23.43 22.29 22.90 22.90 5,148,200
Dec 14, 2023 22.28 23.20 22.28 23.06 23.06 5,220,000
Dec 13, 2023 20.97 21.85 20.47 21.74 21.74 3,468,500
Dec 12, 2023 21.23 21.41 20.42 20.89 20.89 2,839,600
Dec 11, 2023 20.85 21.80 20.81 21.29 21.29 4,966,300
Dec 8, 2023 19.80 21.20 19.26 20.81 20.81 17,550,700
Dec 7, 2023 25.00 25.35 24.56 24.90 24.90 4,781,700
Dec 6, 2023 25.07 25.49 24.82 24.91 24.91 3,284,100
Dec 5, 2023 24.15 25.33 24.12 24.89 24.89 5,664,100
Dec 4, 2023 23.88 24.50 23.45 24.15 24.15 3,539,000
Dec 1, 2023 21.48 24.04 21.48 24.02 24.02 4,501,900
Nov 30, 2023 21.89 21.93 21.36 21.42 21.42 1,844,100
Nov 29, 2023 21.57 21.94 21.54 21.69 21.69 1,605,000
Nov 28, 2023 20.70 21.40 20.50 21.29 21.29 1,825,300
Nov 27, 2023 21.09 21.46 20.93 20.99 20.99 1,117,800
Nov 24, 2023 20.87 21.30 20.73 21.30 21.30 571,200
Nov 22, 2023 21.39 21.54 20.86 20.89 20.89 1,297,100
Nov 21, 2023 20.85 21.26 20.80 21.17 21.17 2,132,800
Nov 20, 2023 20.72 21.21 20.42 21.03 21.03 1,294,400
Nov 17, 2023 20.66 20.97 20.41 20.75 20.75 1,385,100
Nov 16, 2023 20.74 20.74 20.09 20.57 20.57 1,290,100
Nov 15, 2023 20.61 21.59 20.47 20.88 20.88 3,272,000
Nov 14, 2023 20.20 20.75 19.94 20.46 20.46 3,269,700
Nov 13, 2023 20.05 20.24 19.88 19.93 19.93 1,021,600
Nov 10, 2023 19.58 20.17 19.39 20.17 20.17 1,009,000
Nov 9, 2023 20.34 20.45 19.57 19.60 19.60 988,200
Nov 8, 2023 20.51 20.51 20.19 20.29 20.29 1,375,400
Nov 7, 2023 20.05 21.00 19.82 20.40 20.40 3,971,900
Nov 6, 2023 19.87 19.95 19.05 19.34 19.34 1,991,200
Nov 3, 2023 19.29 19.88 19.23 19.68 19.68 2,906,600
Nov 2, 2023 19.56 19.75 18.91 19.20 19.20 3,085,400
Nov 1, 2023 19.74 19.84 19.32 19.61 19.61 1,416,000
Oct 31, 2023 19.68 19.91 19.33 19.69 19.69 1,243,700
Oct 30, 2023 19.82 19.84 19.32 19.65 19.65 1,110,200
Oct 27, 2023 20.05 20.16 19.50 19.59 19.59 1,194,300
Oct 26, 2023 20.31 20.59 19.53 19.82 19.82 2,053,600
Oct 25, 2023 21.07 21.12 20.20 20.24 20.24 1,878,300
Oct 24, 2023 20.70 21.42 20.64 21.41 21.41 2,878,300
Oct 23, 2023 20.00 20.86 19.66 20.38 20.38 1,959,700
Oct 20, 2023 20.79 20.81 20.00 20.23 20.23 1,959,800
Oct 19, 2023 21.15 21.48 20.87 20.89 20.89 1,519,100
Oct 18, 2023 21.71 21.81 20.97 21.08 21.08 1,512,600
Oct 17, 2023 21.73 22.22 21.54 21.79 21.79 1,457,900
Oct 16, 2023 21.49 22.13 21.23 21.98 21.98 2,142,500
Oct 13, 2023 21.41 21.76 21.13 21.30 21.30 1,981,800
Oct 12, 2023 22.20 22.20 21.17 21.46 21.46 2,687,500
Oct 11, 2023 22.40 22.55 21.82 22.49 22.49 2,502,400
Oct 10, 2023 21.69 22.75 21.51 22.22 22.22 3,390,700
Oct 9, 2023 21.91 22.03 21.59 21.80 21.80 2,305,300
Oct 6, 2023 22.01 22.51 21.86 22.25 22.25 3,971,600
Oct 5, 2023 22.88 22.88 22.14 22.35 22.35 1,788,500
Oct 4, 2023 23.02 23.30 22.61 22.84 22.84 1,162,700
Oct 3, 2023 23.04 23.21 22.36 22.75 22.75 1,914,400
Oct 2, 2023 22.79 23.38 22.67 23.32 23.32 1,870,400
Sep 29, 2023 23.05 23.65 22.66 22.83 22.83 1,345,000
Sep 28, 2023 22.46 23.15 22.29 22.76 22.76 1,293,600
Sep 27, 2023 22.68 22.95 22.40 22.65 22.65 1,299,900
Sep 26, 2023 22.54 22.90 22.39 22.49 22.49 1,367,000
Sep 25, 2023 22.80 23.11 22.78 22.90 22.90 1,377,600
Sep 22, 2023 23.43 23.54 22.79 23.00 23.00 2,019,900
Sep 21, 2023 23.53 23.53 22.90 23.26 23.26 2,541,400
Sep 20, 2023 24.85 24.93 23.85 23.90 23.90 1,643,500
Sep 19, 2023 24.80 24.88 24.29 24.69 24.69 1,403,600
Sep 18, 2023 24.95 25.26 24.77 24.92 24.92 1,296,000
Sep 15, 2023 24.92 25.18 24.69 25.09 25.09 2,662,500
Sep 14, 2023 25.50 25.60 24.73 25.17 25.17 2,179,600
Sep 13, 2023 25.43 25.88 25.37 25.48 25.48 1,150,800
Sep 12, 2023 25.80 26.48 25.66 25.77 25.77 1,195,900
Sep 11, 2023 26.00 26.50 25.96 26.16 26.16 1,413,300
Sep 8, 2023 26.36 26.55 25.79 25.91 25.91 1,533,700
Sep 7, 2023 26.00 26.58 25.34 26.11 26.11 2,634,400
Sep 6, 2023 27.61 28.32 26.63 26.87 26.87 2,382,700
Sep 5, 2023 27.44 28.68 27.24 27.82 27.82 2,132,300
Sep 1, 2023 28.52 28.62 27.47 27.65 27.65 4,285,700
Aug 31, 2023 29.37 29.66 28.49 29.16 29.16 3,037,000
Aug 30, 2023 28.56 29.17 28.30 29.14 29.14 1,266,600
Aug 29, 2023 28.02 28.96 27.86 28.69 28.69 2,263,600
Aug 28, 2023 29.00 29.13 28.04 28.12 28.12 1,344,600
Aug 25, 2023 28.12 29.00 27.72 28.93 28.93 950,900
Aug 24, 2023 29.03 29.23 28.21 28.32 28.32 1,323,900
Aug 23, 2023 28.04 29.32 27.77 28.82 28.82 1,845,200
Aug 22, 2023 28.47 28.70 27.80 28.06 28.06 1,249,700
Aug 21, 2023 27.96 28.35 27.47 28.11 28.11 1,515,400
Aug 18, 2023 26.64 27.80 26.47 27.75 27.75 1,359,900
Aug 17, 2023 28.39 28.44 27.35 27.41 27.41 1,062,200
Aug 16, 2023 28.33 28.60 28.16 28.40 28.40 1,313,400
Aug 15, 2023 29.27 29.29 28.36 28.41 28.41 1,152,600
Aug 14, 2023 29.01 29.47 28.62 29.42 29.42 1,198,800
Aug 11, 2023 27.93 29.34 27.92 29.17 29.17 1,421,200
Aug 10, 2023 28.92 29.27 27.70 27.98 27.98 1,136,700
Aug 9, 2023 28.84 29.00 28.10 28.32 28.32 1,063,300
Aug 8, 2023 29.17 29.21 28.12 28.85 28.85 1,186,000
Aug 7, 2023 29.29 30.17 28.87 29.95 29.95 1,376,800
Aug 4, 2023 29.10 30.32 28.74 29.24 29.24 2,429,900
Aug 3, 2023 27.71 28.63 27.69 28.49 28.49 1,622,600
Aug 2, 2023 28.64 28.73 27.70 27.98 27.98 1,690,200
Aug 1, 2023 29.17 29.51 28.79 29.18 29.18 963,900
Jul 31, 2023 29.44 30.05 29.44 29.61 29.61 1,296,700
Jul 28, 2023 29.20 29.70 29.05 29.26 29.26 1,902,100
Jul 27, 2023 29.53 29.64 28.40 28.51 28.51 1,107,600
Jul 26, 2023 28.28 29.23 27.71 29.00 29.00 2,056,200
Jul 25, 2023 28.10 28.85 27.92 28.57 28.57 1,183,200
Jul 24, 2023 27.81 27.93 27.09 27.88 27.88 1,460,000
Jul 21, 2023 28.03 28.38 27.42 27.76 27.76 1,982,200
Jul 20, 2023 28.86 28.97 27.63 27.78 27.78 2,223,000
Jul 19, 2023 29.63 29.91 28.75 29.31 29.31 1,658,400
Jul 18, 2023 28.99 29.64 28.67 29.32 29.32 2,068,600
Jul 17, 2023 27.90 29.00 27.72 28.83 28.83 1,799,300
Jul 14, 2023 28.71 29.03 27.65 27.78 27.78 2,092,700
Jul 13, 2023 28.96 29.32 28.26 28.61 28.61 2,375,600
Jul 12, 2023 28.00 28.65 27.07 28.52 28.52 2,948,900
Jul 11, 2023 26.60 27.90 26.60 27.61 27.61 1,953,300
Jul 10, 2023 25.30 26.46 25.11 26.35 26.35 1,409,800
Jul 7, 2023 25.37 25.94 25.17 25.47 25.47 2,234,700
Jul 6, 2023 25.80 25.86 24.90 25.33 25.33 2,173,300
Jul 5, 2023 26.01 26.63 25.82 26.37 26.37 1,483,600
Jul 3, 2023 26.18 26.22 25.70 26.16 26.16 886,600
Jun 30, 2023 25.83 26.78 25.80 26.18 26.18 2,046,300
Jun 29, 2023 25.75 25.97 25.25 25.55 25.55 2,018,700
Jun 28, 2023 25.75 26.94 25.69 25.79 25.79 2,004,200
Jun 27, 2023 25.21 25.84 24.84 25.69 25.69 2,666,500
Jun 26, 2023 26.16 26.55 25.04 25.05 25.05 2,492,800
Jun 23, 2023 26.53 26.80 26.06 26.27 26.27 9,134,500
Jun 22, 2023 26.25 27.15 25.66 26.92 26.92 3,615,100
Jun 21, 2023 27.27 27.46 26.23 26.44 26.44 2,656,500
Jun 20, 2023 28.35 28.50 27.37 27.63 27.63 2,759,900
Jun 16, 2023 30.11 30.37 28.50 28.56 28.56 4,086,700
Jun 15, 2023 28.47 31.10 28.30 29.90 29.90 3,180,800
Jun 14, 2023 28.58 29.57 28.27 28.94 28.94 3,369,800
Jun 13, 2023 27.32 29.73 26.94 29.56 29.56 3,688,200
Jun 12, 2023 26.80 27.58 26.56 26.74 26.74 2,822,000
Jun 9, 2023 26.07 28.08 26.05 26.62 26.62 5,147,900
Jun 8, 2023 26.21 26.98 25.10 25.78 25.78 14,268,300
Jun 7, 2023 35.80 36.39 34.22 34.77 34.77 3,943,900
Jun 6, 2023 34.49 35.97 34.36 35.49 35.49 2,389,500
Jun 5, 2023 33.04 34.84 32.25 34.51 34.51 3,623,900
Jun 2, 2023 35.00 35.50 34.22 34.68 34.68 1,844,200
Jun 1, 2023 33.74 35.00 33.61 34.85 34.85 1,120,400
May 31, 2023 33.34 34.60 33.32 34.34 34.34 2,180,400
May 30, 2023 33.70 34.11 32.77 33.70 33.70 1,478,100
May 26, 2023 32.69 33.97 32.69 32.98 32.98 1,470,400
May 25, 2023 33.58 33.97 32.43 32.74 32.74 1,369,100
May 24, 2023 32.34 32.90 32.00 32.79 32.79 654,900
May 23, 2023 32.82 33.77 32.46 32.75 32.75 766,200
May 22, 2023 32.43 33.16 31.81 32.94 32.94 908,200
May 19, 2023 32.63 32.97 32.03 32.73 32.73 704,600
May 18, 2023 31.99 32.79 31.61 32.65 32.65 968,300
May 17, 2023 31.01 32.40 30.06 31.95 31.95 1,024,600
May 16, 2023 31.10 31.49 30.81 30.89 30.89 1,451,900
May 15, 2023 31.44 31.75 30.84 31.14 31.14 774,200
May 12, 2023 31.98 32.39 30.48 31.18 31.18 904,500
May 11, 2023 31.37 32.39 31.32 32.20 32.20 1,189,400
May 10, 2023 31.23 32.33 30.99 31.69 31.69 1,119,000
May 9, 2023 29.39 30.92 29.39 30.63 30.63 830,900
May 8, 2023 29.32 29.91 28.99 29.69 29.69 842,000
May 5, 2023 28.95 29.52 28.77 29.10 29.10 904,800
May 4, 2023 26.47 28.80 26.21 28.63 28.63 2,475,300
May 3, 2023 26.56 27.85 26.15 27.02 27.02 1,411,900
May 2, 2023 27.05 27.26 26.56 26.62 26.62 1,461,100
May 1, 2023 26.80 27.59 26.44 27.13 27.13 1,146,100
Apr 28, 2023 28.28 28.28 26.71 26.81 26.81 1,896,400
Apr 27, 2023 27.90 29.18 27.65 28.67 28.67 1,846,400
Apr 26, 2023 27.33 29.22 27.32 27.49 27.49 1,360,200
Apr 25, 2023 27.02 27.17 26.17 26.59 26.59 965,300

Related Tickers

INFA Informatica Inc.
31.93
+1.72%
 
GTLB GitLab Inc.
56.38
+0.53%
 
MDB MongoDB, Inc.
369.29
+0.81%
 
CFLT Confluent, Inc.
28.88
+1.23%
 
AFRM Affirm Holdings, Inc.
32.08
-2.08%
 
ZS Zscaler, Inc.
177.46
+0.31%
 
IOT Samsara Inc.
34.65
+2.79%
 
S SentinelOne, Inc.
21.57
+1.84%
 
NET Cloudflare, Inc.
87.68
-0.23%
 
ZUO Zuora, Inc.
10.03
+2.87%