Hashicorp Inc Cl A (NY: HCP )

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%)

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.