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, 2010
31.86
32.66
31.78
31.86
2,609,270
-0.61(-1.88%)
May 27, 2010
31.34
32.52
31.09
32.47
4,442,661
+1.74(+5.66%)
May 26, 2010
31.26
31.65
30.59
30.73
100
-0.10(-0.32%)
May 25, 2010
29.79
30.93
29.44
30.83
4,836,251
+0.29(+0.95%)
May 24, 2010
31.20
31.42
30.47
30.54
3,294,881
-0.50(-1.61%)
May 21, 2010
29.03
31.12
29.03
31.04
5,590,273
+1.03(+3.43%)
May 20, 2010
30.35
31.04
29.97
30.01
7,758
-1.63(-5.15%)
May 19, 2010
31.68
32.29
30.94
31.64
3,711,585
-0.21(-0.66%)
May 18, 2010
33.02
33.16
31.74
31.85
6,776
-0.78(-2.39%)
May 17, 2010
32.79
33.22
31.70
32.63
3,087,535
+0.04(+0.12%)
May 14, 2010
32.59
33.32
32.20
32.59
4,097,017
-0.88(-2.63%)
May 13, 2010
33.81
34.06
33.44
33.47
2,933,578
-0.22(-0.65%)
May 12, 2010
33.75
34.12
33.53
33.69
3,458,564
-0.07(-0.21%)
May 11, 2010
34.07
34.21
33.61
33.76
20,104
+0.04(+0.12%)
May 10, 2010
32.97
33.78
32.89
33.72
6,058,394
+2.70(+8.70%)
May 07, 2010
30.73
31.59
29.96
31.02
6,838,464
-0.26(-0.83%)
May 06, 2010
31.62
31.89
28.53
31.28
7,471,124
-0.33(-1.04%)
May 05, 2010
31.61
32.39
31.48
31.61
2,924,478
-0.60(-1.86%)
May 04, 2010
32.75
32.89
31.82
32.21
6,222
-0.99(-2.98%)
May 03, 2010
32.38
33.38
32.25
33.20
3,043,834
+1.08(+3.36%)
Apr 30, 2010
32.77
33.24
32.07
32.12
3,621,833
-0.77(-2.34%)
Apr 29, 2010
32.06
32.98
31.96
32.89
2,920,598
+0.74(+2.30%)
Apr 28, 2010
32.49
32.65
32.11
32.15
3,161,674
-0.02(-0.06%)
Apr 27, 2010
32.85
33.51
32.05
32.17
4,453,446
-1.49(-4.43%)
Apr 26, 2010
32.92
34.00
32.92
33.66
3,853,617
+0.57(+1.72%)
Apr 23, 2010
32.86
33.15
32.49
33.09
2,250,979
+0.31(+0.95%)
Apr 22, 2010
31.93
32.93
31.74
32.78
3,134,179
+0.56(+1.74%)
Apr 21, 2010
31.94
32.45
31.72
32.22
12,748
+0.33(+1.03%)
Apr 20, 2010
31.69
31.90
31.14
31.89
3,470,954
+0.44(+1.40%)
Apr 19, 2010
30.99
31.63
30.75
31.45
4,180,731
+0.28(+0.90%)
Apr 16, 2010
31.59
32.03
31.17
31.17
7,032,278
-0.50(-1.58%)
Apr 15, 2010
32.53
32.59
31.62
31.67
3,495,451
-0.93(-2.85%)
Apr 14, 2010
33.16
33.26
32.53
32.60
3,607,981
-0.48(-1.45%)
Apr 13, 2010
32.97
33.30
32.72
33.08
3,408,984
+0.18(+0.55%)
Apr 12, 2010
33.38
33.44
32.81
32.90
2,411,535
-0.36(-1.08%)
Apr 09, 2010
32.89
33.26
32.80
33.26
2,921,838
+0.50(+1.53%)
Apr 08, 2010
32.48
32.86
32.37
32.76
3,728,381
+0.15(+0.46%)
Apr 07, 2010
33.60
33.60
32.49
32.61
3,465,460
-1.00(-2.98%)
Apr 06, 2010
33.16
33.85
33.00
33.61
3,246,962
+0.50(+1.51%)
Apr 05, 2010
33.05
33.33
32.96
33.11
3,196,085
+0.15(+0.46%)
Apr 01, 2010
33.32
32.96
32.96
32.96
3,460,200
-0.04(-0.12%)
Mar 31, 2010
33.00
33.31
32.86
33.00
3,412,354
-0.14(-0.42%)
Mar 30, 2010
33.16
33.40
33.03
33.14
3,440,516
+0.01(+0.03%)
Mar 29, 2010
33.53
33.65
32.95
33.13
3,097,397
-0.24(-0.72%)
Mar 26, 2010
33.72
34.01
33.22
33.37
3,779,348
-0.20(-0.60%)
Mar 25, 2010
34.13
34.37
33.57
33.57
4,377,462
-0.31(-0.91%)
Mar 24, 2010
33.77
34.23
33.66
33.88
5,243,990
+0.05(+0.15%)
Mar 23, 2010
33.60
34.10
33.39
33.83
5,120,028
-0.15(-0.44%)
Mar 22, 2010
32.93
34.10
32.85
33.98
4,203,053
+0.87(+2.63%)
Mar 19, 2010
33.56
33.76
33.07
33.11
5,159,349
-0.39(-1.16%)
Mar 18, 2010
33.38
33.77
33.23
33.50
3,655,740
-0.30(-0.89%)
Mar 17, 2010
33.21
33.89
33.04
33.80
5,019,133
+0.79(+2.39%)
Mar 16, 2010
32.18
33.12
32.09
33.01
4,013,422
+0.88(+2.74%)
Mar 15, 2010
32.00
32.25
31.99
32.13
4,138,754
+0.00(+0.00%)
Mar 12, 2010
31.72
32.17
31.65
32.13
3,328,117
+0.46(+1.45%)
Mar 11, 2010
30.94
31.71
30.80
31.67
3,628,823
+0.57(+1.83%)
Mar 10, 2010
30.66
31.18
30.42
31.10
2,985,350
+0.53(+1.73%)
Mar 09, 2010
30.34
30.80
30.30
30.57
2,667,642
+0.03(+0.10%)
Mar 08, 2010
30.37
30.81
30.25
30.54
2,538,773
+0.14(+0.46%)
Mar 05, 2010
29.80
30.44
29.53
30.40
3,417,301
+0.81(+2.74%)
Mar 04, 2010
29.24
29.66
29.21
29.59
2,505,360
+0.35(+1.20%)
Mar 03, 2010
29.27
29.38
29.00
29.24
2,530,883
-0.01(-0.03%)
Mar 02, 2010
29.16
29.38
29.04
29.25
4,889,256
+0.21(+0.72%)
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
.