Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Hashicorp Inc Cl A
(NY:
HCP
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2004
23.99
24.03
23.55
24.03
277,400
+0.38(+1.61%)
May 27, 2004
23.75
23.80
23.28
23.65
388,300
+0.17(+0.72%)
May 26, 2004
23.43
23.50
22.87
23.48
325,000
+0.33(+1.43%)
May 25, 2004
22.99
23.17
22.50
23.15
681,900
+0.65(+2.89%)
May 24, 2004
23.27
23.27
22.28
22.50
591,900
+0.23(+1.03%)
May 21, 2004
22.73
22.76
22.24
22.27
574,400
-0.31(-1.37%)
May 20, 2004
22.45
22.58
22.00
22.58
283,800
+0.58(+2.64%)
May 19, 2004
22.68
22.87
21.80
22.00
429,500
-0.42(-1.87%)
May 18, 2004
22.61
22.61
21.95
22.42
770,200
+0.41(+1.86%)
May 17, 2004
22.20
22.29
21.76
22.01
540,800
+0.01(+0.05%)
May 14, 2004
21.80
22.19
21.65
22.00
482,800
+0.20(+0.92%)
May 13, 2004
21.50
22.02
21.50
21.80
548,600
-0.11(-0.50%)
May 12, 2004
22.00
22.07
21.56
21.91
535,800
-0.14(-0.63%)
May 11, 2004
21.66
22.38
21.62
22.05
449,800
+0.37(+1.71%)
May 10, 2004
21.50
22.02
20.00
21.68
1,147,600
-0.46(-2.08%)
May 07, 2004
22.85
23.10
22.09
22.14
633,400
-1.04(-4.49%)
May 06, 2004
23.60
23.60
22.80
23.18
499,800
-0.41(-1.74%)
May 05, 2004
23.90
23.99
23.52
23.59
299,600
-0.28(-1.17%)
May 04, 2004
23.68
24.10
23.28
23.87
708,600
-0.17(-0.71%)
May 03, 2004
23.91
24.04
23.64
24.04
604,900
+0.14(+0.59%)
Apr 30, 2004
23.90
24.10
23.74
23.90
899,600
+0.20(+0.84%)
Apr 29, 2004
23.80
24.27
23.50
23.70
698,300
-0.25(-1.04%)
Apr 28, 2004
23.90
24.13
23.90
23.95
403,100
-0.02(-0.08%)
Apr 27, 2004
23.65
23.97
23.51
23.97
693,700
-0.02(-0.08%)
Apr 26, 2004
23.80
24.15
23.76
23.99
326,300
+0.24(+1.01%)
Apr 23, 2004
24.75
24.75
23.74
23.75
454,000
-0.27(-1.12%)
Apr 22, 2004
23.45
24.12
23.45
24.02
579,000
+0.70(+3.00%)
Apr 21, 2004
23.50
23.80
23.02
23.32
691,900
-0.37(-1.56%)
Apr 20, 2004
24.95
25.00
23.69
23.69
644,300
-1.26(-5.05%)
Apr 19, 2004
24.84
25.00
24.50
24.95
391,200
+0.12(+0.48%)
Apr 16, 2004
25.00
25.30
24.50
24.83
758,000
+0.54(+2.22%)
Apr 15, 2004
23.60
24.47
23.60
24.29
687,300
+0.79(+3.36%)
Apr 14, 2004
23.40
24.02
22.90
23.50
1,022,300
+0.10(+0.43%)
Apr 13, 2004
22.50
24.43
22.40
23.40
1,501,500
-0.56(-2.34%)
Apr 12, 2004
23.50
24.45
23.39
23.96
1,407,300
-1.16(-4.62%)
Apr 08, 2004
25.61
25.89
25.09
25.12
706,600
-0.49(-1.91%)
Apr 07, 2004
24.11
26.17
24.11
25.61
1,385,900
+1.01(+4.11%)
Apr 06, 2004
25.00
25.16
22.80
24.60
2,535,000
-1.49(-5.71%)
Apr 05, 2004
27.25
27.45
25.50
26.09
1,671,600
-2.06(-7.32%)
Apr 02, 2004
28.60
28.65
28.13
28.15
394,000
-0.45(-1.57%)
Apr 01, 2004
28.35
28.60
28.25
28.60
462,800
+0.30(+1.06%)
Mar 31, 2004
28.68
28.68
28.20
28.30
673,100
-0.20(-0.70%)
Mar 30, 2004
28.68
28.68
28.41
28.50
391,200
-0.18(-0.63%)
Mar 29, 2004
28.15
28.68
28.05
28.68
284,100
+0.65(+2.32%)
Mar 26, 2004
28.00
28.15
27.87
28.03
356,200
-0.17(-0.60%)
Mar 25, 2004
28.12
28.49
27.96
28.20
402,400
+0.08(+0.28%)
Mar 24, 2004
28.60
28.61
28.07
28.12
240,000
-0.53(-1.85%)
Mar 23, 2004
28.25
28.65
28.15
28.65
277,200
+0.26(+0.92%)
Mar 22, 2004
28.09
28.70
28.03
28.39
329,200
+0.30(+1.07%)
Mar 19, 2004
28.29
28.46
28.03
28.09
274,000
-0.04(-0.14%)
Mar 18, 2004
28.04
28.15
27.80
28.13
280,600
+0.26(+0.93%)
Mar 17, 2004
27.70
27.87
27.45
27.87
616,500
+0.33(+1.20%)
Mar 16, 2004
27.46
27.58
27.32
27.54
510,400
+0.02(+0.07%)
Mar 15, 2004
27.99
27.99
27.32
27.52
412,900
-0.44(-1.57%)
Mar 12, 2004
27.50
27.96
27.43
27.96
491,300
+0.54(+1.97%)
Mar 11, 2004
28.00
28.25
27.19
27.42
530,200
-0.79(-2.80%)
Mar 10, 2004
28.60
28.75
28.21
28.21
283,800
-0.49(-1.71%)
Mar 09, 2004
28.60
28.87
28.54
28.70
246,700
-0.05(-0.17%)
Mar 08, 2004
28.75
28.89
28.65
28.75
231,800
-0.05(-0.17%)
Mar 05, 2004
28.90
29.05
28.65
28.80
252,400
-0.14(-0.48%)
Mar 04, 2004
29.67
29.67
28.79
28.94
259,800
-0.15(-0.52%)
Mar 03, 2004
28.75
29.15
28.75
29.09
558,400
+0.35(+1.22%)
Mar 02, 2004
28.30
29.05
28.20
28.74
379,300
+0.39(+1.38%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.