Hashicorp Inc Cl A (NY: HCP )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	41.64	41.98	41.61	41.75	3,542,521	+0.14(+0.34%)
May 29, 2014	41.55	41.74	41.49	41.61	1,978,576	+0.16(+0.39%)
May 28, 2014	42.08	42.08	41.26	41.45	2,339,842	-0.66(-1.57%)
May 27, 2014	42.31	42.42	41.88	42.11	1,677,843	+0.00(+0.00%)
May 23, 2014	41.90	42.11	42.11	42.11	1,210,000	+0.27(+0.65%)
May 22, 2014	41.86	41.99	41.64	41.84	773,226	-0.01(-0.02%)
May 21, 2014	42.41	42.42	41.77	41.85	1,293,561	-0.46(-1.09%)
May 20, 2014	42.47	42.74	42.22	42.31	1,501,864	+0.01(+0.02%)
May 19, 2014	42.60	42.60	42.07	42.30	1,528,401	-0.37(-0.87%)
May 16, 2014	42.13	42.67	41.88	42.67	2,276,452	+0.41(+0.97%)
May 15, 2014	42.11	42.29	41.88	42.26	2,239,741	+0.06(+0.14%)
May 14, 2014	41.84	42.34	41.68	42.20	2,119,383	+0.37(+0.88%)
May 13, 2014	41.99	42.31	41.72	41.83	2,266,495	-0.09(-0.21%)
May 12, 2014	42.15	42.25	41.80	41.92	2,231,934	-0.19(-0.45%)
May 09, 2014	42.38	42.82	42.01	42.11	4,638,963	-0.27(-0.64%)
May 08, 2014	42.04	42.38	41.93	42.38	3,369,152	-0.08(-0.19%)
May 07, 2014	42.16	42.69	42.13	42.46	2,520,855	+0.49(+1.17%)
May 06, 2014	41.88	42.43	41.71	41.97	2,206,738	-0.23(-0.55%)
May 05, 2014	41.94	42.36	41.92	42.20	2,071,634	+0.13(+0.31%)
May 02, 2014	41.97	42.23	41.78	42.07	2,574,290	-0.11(-0.26%)
May 01, 2014	41.85	42.20	41.49	42.18	2,582,856	+0.32(+0.76%)
Apr 30, 2014	41.69	41.90	41.50	41.86	2,203,086	+0.05(+0.12%)
Apr 29, 2014	41.77	41.90	41.45	41.81	4,333,103	+0.20(+0.48%)
Apr 28, 2014	40.97	41.61	40.95	41.61	3,187,024	+0.85(+2.09%)
Apr 25, 2014	40.95	41.23	40.67	40.76	2,206,713	-0.14(-0.34%)
Apr 24, 2014	40.84	41.21	40.74	40.90	2,361,078	+0.10(+0.25%)
Apr 23, 2014	40.68	40.80	40.33	40.80	2,859,881	+0.16(+0.39%)
Apr 22, 2014	40.82	40.85	40.18	40.64	2,452,575	-0.18(-0.44%)
Apr 21, 2014	40.93	40.99	40.50	40.82	2,396,422	+0.29(+0.72%)
Apr 17, 2014	41.02	40.53	40.53	40.53	4,893,200	-0.55(-1.34%)
Apr 16, 2014	41.41	41.45	40.90	41.08	2,312,430	-0.15(-0.36%)
Apr 15, 2014	40.49	41.33	40.41	41.23	3,333,305	+0.70(+1.73%)
Apr 14, 2014	40.53	40.54	40.11	40.53	2,649,814	+0.31(+0.77%)
Apr 11, 2014	39.89	40.61	39.68	40.22	4,062,696	+0.18(+0.45%)
Apr 10, 2014	40.47	40.79	39.98	40.04	3,154,819	-0.38(-0.94%)
Apr 09, 2014	40.81	40.82	40.20	40.42	3,776,645	-0.27(-0.66%)
Apr 08, 2014	40.11	40.72	40.07	40.69	3,114,446	+0.48(+1.19%)
Apr 07, 2014	39.51	40.38	39.47	40.21	3,727,487	+0.74(+1.87%)
Apr 04, 2014	39.18	39.67	38.96	39.47	2,849,213	+0.46(+1.18%)
Apr 03, 2014	39.09	39.09	38.70	39.01	1,798,126	+0.00(+0.00%)
Apr 02, 2014	38.75	39.03	38.59	39.01	2,700,795	+0.19(+0.49%)
Apr 01, 2014	38.73	38.83	38.49	38.82	2,740,207	+0.03(+0.08%)
Mar 31, 2014	38.29	38.82	37.90	38.79	3,661,285	+0.62(+1.62%)
Mar 28, 2014	37.83	38.24	37.77	38.17	2,263,499	+0.40(+1.06%)
Mar 27, 2014	37.13	37.83	37.01	37.77	2,715,263	+0.65(+1.75%)
Mar 26, 2014	37.70	37.70	37.04	37.12	3,008,271	-0.07(-0.19%)
Mar 25, 2014	36.87	37.26	36.78	37.19	2,019,936	+0.49(+1.34%)
Mar 24, 2014	37.03	37.03	36.66	36.70	3,082,488	-0.17(-0.46%)
Mar 21, 2014	36.35	37.03	36.19	36.87	5,864,695	+0.63(+1.74%)
Mar 20, 2014	36.24	36.53	36.00	36.24	3,924,025	-0.07(-0.19%)
Mar 19, 2014	37.10	37.31	36.21	36.31	4,667,704	-0.75(-2.02%)
Mar 18, 2014	37.03	37.16	36.92	37.06	2,665,801	+0.00(+0.00%)
Mar 17, 2014	37.35	37.50	37.01	37.06	2,607,137	-0.10(-0.27%)
Mar 14, 2014	37.15	37.48	37.10	37.16	3,495,472	+0.02(+0.05%)
Mar 13, 2014	37.70	37.70	37.13	37.14	3,719,930	-0.46(-1.22%)
Mar 12, 2014	37.43	37.81	37.43	37.60	4,215,013	+0.15(+0.40%)
Mar 11, 2014	37.32	37.65	37.30	37.45	5,159,784	+0.26(+0.70%)
Mar 10, 2014	37.64	37.71	37.17	37.19	3,007,576	-0.49(-1.30%)
Mar 07, 2014	38.52	38.56	37.49	37.68	3,442,676	-0.90(-2.33%)
Mar 06, 2014	39.24	39.32	38.46	38.58	1,909,863	-0.67(-1.71%)
Mar 05, 2014	39.36	39.59	38.99	39.25	2,088,118	-0.17(-0.43%)
Mar 04, 2014	39.05	39.43	38.86	39.42	3,180,056	+0.73(+1.89%)

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.