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 31, 2006
26.06
26.27
25.70
26.15
519,000
+0.10(+0.38%)
May 30, 2006
26.26
26.27
25.90
26.05
324,400
-0.24(-0.91%)
May 26, 2006
26.12
26.40
25.95
26.29
252,900
+0.16(+0.61%)
May 25, 2006
25.24
26.24
25.24
26.13
335,900
+0.58(+2.27%)
May 24, 2006
25.68
25.90
25.12
25.55
539,300
-0.04(-0.16%)
May 23, 2006
26.09
26.41
25.52
25.59
465,300
-0.31(-1.20%)
May 22, 2006
26.30
26.34
25.61
25.90
650,300
+0.10(+0.39%)
May 19, 2006
25.70
26.15
25.53
25.80
662,400
+0.05(+0.19%)
May 18, 2006
25.93
26.41
25.58
25.75
534,300
+0.38(+1.50%)
May 17, 2006
25.69
25.69
25.27
25.37
357,800
-0.44(-1.70%)
May 16, 2006
26.29
26.53
25.81
25.81
407,200
-0.11(-0.42%)
May 15, 2006
25.31
26.07
25.20
25.92
504,200
+0.37(+1.45%)
May 12, 2006
25.82
25.82
25.19
25.55
596,200
-0.45(-1.73%)
May 11, 2006
26.59
26.71
25.89
26.00
523,800
-0.69(-2.59%)
May 10, 2006
26.98
27.12
26.66
26.69
245,500
-0.27(-1.00%)
May 09, 2006
27.17
27.20
26.85
26.96
410,500
-0.25(-0.92%)
May 08, 2006
26.67
27.21
26.56
27.21
483,900
+0.66(+2.49%)
May 05, 2006
26.12
26.58
26.12
26.55
548,900
+0.49(+1.88%)
May 04, 2006
25.96
26.20
25.80
26.06
551,400
-0.09(-0.34%)
May 03, 2006
26.11
26.33
25.77
26.15
679,800
-0.02(-0.08%)
May 02, 2006
27.10
27.23
26.00
26.17
872,500
-0.68(-2.53%)
May 01, 2006
27.21
27.56
26.78
26.85
336,200
-0.57(-2.08%)
Apr 28, 2006
27.25
27.76
27.00
27.42
387,600
+0.09(+0.33%)
Apr 27, 2006
26.91
27.55
26.77
27.33
375,700
+0.33(+1.22%)
Apr 26, 2006
27.13
27.20
26.82
27.00
361,300
-0.24(-0.88%)
Apr 25, 2006
27.40
27.46
27.13
27.24
202,700
-0.30(-1.09%)
Apr 24, 2006
27.50
27.59
27.26
27.54
250,800
-0.15(-0.54%)
Apr 21, 2006
27.73
27.90
27.43
27.69
247,400
-0.06(-0.22%)
Apr 20, 2006
27.82
27.89
27.29
27.75
246,000
+0.00(+0.00%)
Apr 19, 2006
27.49
27.89
27.45
27.75
294,600
+0.28(+1.02%)
Apr 18, 2006
26.80
27.50
26.70
27.47
303,400
+0.62(+2.31%)
Apr 17, 2006
26.76
26.94
26.66
26.85
183,900
-0.01(-0.04%)
Apr 13, 2006
27.32
27.25
26.72
26.86
363,100
-0.46(-1.68%)
Apr 12, 2006
27.00
27.39
27.00
27.32
337,500
+0.30(+1.11%)
Apr 11, 2006
27.21
27.35
27.02
27.02
277,400
-0.20(-0.73%)
Apr 10, 2006
27.35
27.39
27.05
27.22
339,000
-0.26(-0.95%)
Apr 07, 2006
27.70
27.83
27.31
27.48
336,600
-0.27(-0.97%)
Apr 06, 2006
27.60
27.87
27.60
27.75
272,600
-0.07(-0.25%)
Apr 05, 2006
27.67
27.93
27.62
27.82
274,200
+0.15(+0.54%)
Apr 04, 2006
27.61
27.90
27.50
27.67
441,900
-0.15(-0.54%)
Apr 03, 2006
28.27
28.47
27.71
27.82
406,400
-0.58(-2.04%)
Mar 31, 2006
27.80
28.40
27.65
28.40
475,700
+0.53(+1.90%)
Mar 30, 2006
28.39
28.44
27.81
27.87
352,100
-0.60(-2.11%)
Mar 29, 2006
28.10
28.49
28.01
28.47
318,500
+0.37(+1.32%)
Mar 28, 2006
27.85
28.16
27.76
28.10
409,800
+0.11(+0.39%)
Mar 27, 2006
28.05
28.17
27.72
27.99
266,600
-0.01(-0.04%)
Mar 24, 2006
28.13
28.23
27.97
28.00
281,600
-0.17(-0.60%)
Mar 23, 2006
28.10
28.33
28.00
28.17
217,200
+0.02(+0.07%)
Mar 22, 2006
27.98
28.23
27.80
28.15
279,800
+0.04(+0.14%)
Mar 21, 2006
28.33
28.51
28.02
28.11
329,100
-0.55(-1.92%)
Mar 20, 2006
28.83
28.83
28.23
28.66
371,100
-0.15(-0.52%)
Mar 17, 2006
28.59
28.81
28.07
28.81
365,000
+0.30(+1.05%)
Mar 16, 2006
28.49
28.73
28.25
28.51
399,000
+0.07(+0.25%)
Mar 15, 2006
28.16
28.44
28.11
28.44
349,900
+0.29(+1.03%)
Mar 14, 2006
28.00
28.15
27.76
28.15
265,200
+0.13(+0.46%)
Mar 13, 2006
28.18
28.36
27.73
28.02
297,900
-0.17(-0.60%)
Mar 10, 2006
27.99
28.19
27.61
28.19
326,500
+0.29(+1.04%)
Mar 09, 2006
27.39
27.90
27.29
27.90
296,500
+0.55(+2.01%)
Mar 08, 2006
27.38
27.38
26.84
27.35
455,400
+0.00(+0.00%)
Mar 07, 2006
27.63
27.64
27.23
27.35
284,900
-0.32(-1.16%)
Mar 06, 2006
27.25
27.73
27.01
27.67
350,000
+0.50(+1.84%)
Mar 03, 2006
27.31
27.36
27.08
27.17
332,800
-0.33(-1.20%)
Mar 02, 2006
27.58
27.58
27.31
27.50
376,800
-0.15(-0.54%)
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
.