HashiCorp Inc Historical Data - HCP | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NASDAQ
HashiCorp Inc (HCP)
HashiCorp Inc (HCP) Historical

HashiCorp Inc (HCP)

34.78

0.00

(0.00%)

Closed March 09 3:00PM

Delayed by 15 minutes

0.00

0.00

(0.00%)

After Hours: -

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	34.78	34.78	34.78	0	0	CS
4	0.74	2.17391304348	34.04	34.845	33.9	3626400	34.49582121	CS
12	1.03	3.05185185185	33.75	34.845	33.71	3009641	34.32420541	CS
26	1.07	3.17413230495	33.71	34.845	33.11	2316417	34.10903241	CS
52	8.14	30.5555555556	26.64	34.845	23	3045608	32.83591098	CS
156	-7.23	-17.2101880505	42.01	60.03	18.91	2240776	30.66161998	CS
260	-46.38	-57.1463775259	81.16	102.95	18.91	2145780	31.97001805	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741390500	34.78	0	0.00	34.78	34.78	34.78	0
1741304100	34.78	0	0.00	34.78	34.78	34.78	0
1741217700	34.78	0	0.00	34.78	34.78	34.78	0
1741131300	34.78	0	0.00	34.78	34.78	34.78	0
1741044900	34.78	0	0.00	34.78	34.78	34.78	0
1740785700	34.78	0	0.00	34.78	34.78	34.78	0
1740699300	34.78	0	0.00	34.78	34.78	34.78	0
1740612900	34.78	-0.03	-0.09	34.8	34.82	34.77	8964612
1740526500	34.81	0.37	1.07	34.815	34.845	34.76	15897462
1740440100	34.44	-0.06	-0.17	34.474	34.525	34.31	5486574
1740180900	34.5	0.02	0.06	34.49	34.54	34.425	3426037
1740094500	34.48	0.01	0.03	34.44	34.505	34.4	2687883
1740008100	34.47	0.1	0.29	34.45	34.53	34.375	4981840
1739921700	34.37	-0.02	-0.06	34.3515	34.4	34.23	3904493
1739576100	34.39	0.03	0.09	34.32	34.415	34.29	3148171
1739489700	34.36	0.14	0.41	34.19	34.385	34.15	3540378
1739403300	34.22	0.11	0.32	34.06	34.26	34.06	4059356
1739316900	34.11	-0.1	-0.29	34.25	34.3	33.95	4546205
1739230500	34.21	0.22	0.65	34.01	34.235	34	4301277
1738971300	33.99	-0.01	-0.03	34.04	34.04	33.9	3321566
1738884900	34	-0.12	-0.35	34.2	34.26	33.93	3389886
1738798500	34.12	-0.07	-0.20	34.2	34.2	34.04	6136488
1738712100	34.19	-0.05	-0.15	34.22	34.31	34.16	2657171
1738625700	34.24	0.04	0.12	34.205	34.26	34.195	2676349
1738366500	34.2	-0.05	-0.15	34.28	34.33	34.18	3285781
1738280100	34.25	-0.05	-0.15	34.26	34.335	34.235	4179100
1738193700	34.3	0.01	0.03	34.35	34.35	34.25	1661961
1738107300	34.29	-0.02	-0.06	34.31	34.33	34.2433	3323599
1738020900	34.31	0.07	0.19	34.2	34.31	34.1725	2663360
1737761700	34.245	-0.05	-0.13	34.25	34.3	34.2	3220593
1737675300	34.29	0	0.00	34.29	34.29	34.29	0
1737588900	34.29	0.01	0.03	34.25	34.315	34.24	851236
1737502500	34.28	-0.05	-0.15	34.3	34.31	34.24	1520229
1737156900	34.33	0.02	0.06	34.3	34.37	34.3	996363
1737070500	34.31	0.01	0.03	34.3	34.34	34.275	1536078
1736984100	34.3	-0.07	-0.20	34.35	34.47	34.27	1521377
1736897700	34.37	0.09	0.26	34.26	34.4	34.22	2358910
1736811300	34.28	-0.03	-0.09	34.35	34.37	34.2	1603098
1736552100	34.31	-0.02	-0.06	34.34	34.35	34.15	3918692
1736379300	34.33	0.01	0.03	34.32	34.46	34.295	4594092
1736292900	34.32	0.06	0.18	34.275	34.34	34.25	2203603
1736206500	34.26	-0.12	-0.35	34.27	34.4	34.24	2521082
1735947300	34.38	0.21	0.61	34.18	34.39	34.179	2245664
1735860900	34.17	-0.05	-0.15	34.24	34.24	34.15	2705875
1735688100	34.22	0.01	0.03	34.2	34.27	34.15	1489107
1735601700	34.21	0.02	0.06	34.16	34.215	34.14	1271585
1735342500	34.19	0.01	0.03	34.18	34.21	34.15	1072262
1735256100	34.18	-0.06	-0.18	34.15	34.205	34.095	1541177
1735077840	34.24	0	0.00	34.15	34.26	34.14	405482
1734996900	34.24	-0.03	-0.09	34.14	34.25	34.11	1326864
1734737700	34.27	0.05	0.15	34.21	34.33	34.12	5543862
1734651300	34.22	0.14	0.41	34.15	34.26	34.09	3234402
1734564900	34.08	0.18	0.53	33.9	34.17	33.82	7491772
1734478500	33.9	0.06	0.18	33.8	33.95	33.8	2450425
1734392100	33.84	0.06	0.18	33.775	33.84	33.76	2092221
1734132900	33.78	-0.04	-0.12	33.75	33.8	33.71	3054161
1734046500	33.82	0.06	0.18	33.76	33.83	33.67	2794884
1733960100	33.76	0.14	0.42	33.59	33.77	33.549999	2625976
1733873700	33.62	-0.02	-0.06	33.64	33.67	33.56	1837608

Vanguard S&p 500 Ucits Etf

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions