Hashicorp Inc Cl A (NY: HCP )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	31.20	31.49	31.11	31.34	4,421,928	+0.12(+0.38%)
May 30, 2017	31.20	31.41	31.13	31.22	1,851,272	-0.01(-0.03%)
May 26, 2017	31.58	31.64	31.04	31.23	2,670,315	-0.31(-0.98%)
May 25, 2017	31.63	31.72	31.49	31.54	2,468,988	-0.15(-0.47%)
May 24, 2017	31.73	31.96	31.62	31.69	3,551,393	-0.04(-0.13%)
May 23, 2017	31.91	32.05	31.69	31.73	2,454,434	-0.15(-0.47%)
May 22, 2017	31.70	31.92	31.55	31.88	2,515,561	+0.16(+0.50%)
May 19, 2017	31.76	31.85	31.26	31.72	3,273,453	+0.00(+0.00%)
May 18, 2017	31.34	31.78	31.00	31.72	3,251,811	+0.36(+1.15%)
May 17, 2017	30.99	31.70	30.99	31.36	3,331,962	+0.36(+1.16%)
May 16, 2017	31.09	31.20	30.82	31.00	2,370,731	-0.10(-0.32%)
May 15, 2017	31.32	31.61	31.02	31.10	2,295,429	-0.19(-0.61%)
May 12, 2017	31.04	31.43	30.96	31.29	3,791,754	+0.33(+1.07%)
May 11, 2017	30.25	31.04	30.03	30.96	3,106,962	+0.57(+1.88%)
May 10, 2017	29.90	30.49	29.89	30.39	4,254,268	+0.50(+1.67%)
May 09, 2017	30.14	30.18	29.71	29.89	3,700,764	-0.24(-0.80%)
May 08, 2017	30.21	30.24	29.88	30.13	4,007,454	+0.04(+0.13%)
May 05, 2017	29.92	30.21	29.89	30.09	5,199,636	+0.19(+0.64%)
May 04, 2017	29.99	30.13	29.55	29.90	4,657,871	-0.63(-2.06%)
May 03, 2017	31.48	31.51	30.40	30.53	3,738,281	-0.73(-2.34%)
May 02, 2017	31.50	31.68	30.93	31.26	5,010,167	-0.19(-0.60%)
May 01, 2017	31.37	31.71	31.18	31.45	3,322,027	+0.10(+0.32%)
Apr 28, 2017	31.46	31.50	30.92	31.35	3,689,171	-0.16(-0.51%)
Apr 27, 2017		31.95	31.47	31.51	3,969,740	-0.12(-0.38%)
Apr 26, 2017	31.93	31.98	31.54	31.63	3,608,776	-0.41(-1.28%)
Apr 25, 2017	32.00	32.16	31.86	32.04	3,678,206	+0.03(+0.09%)
Apr 24, 2017	32.53	32.55	31.35	32.01	5,106,657	-0.49(-1.51%)
Apr 21, 2017	32.43	32.60	32.35	32.50	3,065,510	-0.02(-0.06%)
Apr 20, 2017	32.44	32.72	32.30	32.52	2,378,242	+0.12(+0.37%)
Apr 19, 2017	32.77	32.78	32.28	32.40	4,623,176	-0.39(-1.19%)
Apr 18, 2017	32.27	32.80	32.17	32.79	4,965,662	+0.52(+1.61%)
Apr 17, 2017	32.02	32.27	31.90	32.27	2,785,709	+0.37(+1.16%)
Apr 13, 2017	31.94	32.12	31.80	31.90	2,610,718	+0.00(+0.00%)
Apr 12, 2017	31.76	31.93	31.69	31.90	2,373,185	+0.09(+0.28%)
Apr 11, 2017	31.72	31.90	31.61	31.81	3,862,813	-0.10(-0.31%)
Apr 10, 2017	31.79	31.98	31.72	31.91	3,118,834	+0.12(+0.38%)
Apr 07, 2017	31.49	31.87	31.34	31.79	6,028,278	+0.39(+1.24%)
Apr 06, 2017	31.11	31.44	30.90	31.40	4,053,047	+0.26(+0.83%)
Apr 05, 2017	31.06	31.16	30.82	31.14	7,767,875	+0.09(+0.29%)
Apr 04, 2017	31.22	31.36	30.98	31.05	5,830,869	-0.05(-0.16%)
Apr 03, 2017	31.39	31.41	30.83	31.10	5,670,993	-0.18(-0.58%)
Mar 31, 2017	31.03	31.38	31.01	31.28	3,792,328	+0.29(+0.94%)
Mar 30, 2017	31.02	31.06	30.57	30.99	3,509,651	-0.03(-0.10%)
Mar 29, 2017	31.00	31.12	30.81	31.02	2,577,822	+0.02(+0.06%)
Mar 28, 2017	30.81	31.05	30.63	31.00	3,061,530	+0.21(+0.68%)
Mar 27, 2017	30.41	31.09	30.41	30.79	5,362,445	+0.18(+0.59%)
Mar 24, 2017	30.73	30.80	30.54	30.61	5,256,585	+0.04(+0.13%)
Mar 23, 2017	30.44	30.87	30.44	30.57	7,918,638	+0.08(+0.26%)
Mar 22, 2017	30.11	30.65	30.05	30.49	7,017,073	+0.48(+1.60%)
Mar 21, 2017	30.25	30.30	29.92	30.01	4,782,872	-0.16(-0.53%)
Mar 20, 2017	30.42	30.48	30.08	30.17	2,659,252	+0.05(+0.17%)
Mar 17, 2017	30.03	30.41	29.92	30.12	4,622,429	+0.10(+0.33%)
Mar 16, 2017	30.01	30.23	29.87	30.02	2,618,029	-0.06(-0.20%)
Mar 15, 2017	29.69	30.24	29.58	30.08	3,854,092	+0.57(+1.93%)
Mar 14, 2017	29.72	29.79	29.41	29.51	3,089,360	-0.27(-0.91%)
Mar 13, 2017	29.83	30.00	29.56	29.78	3,476,586	+0.02(+0.07%)
Mar 10, 2017	29.75	30.30	29.53	29.76	3,360,685	+0.01(+0.03%)
Mar 09, 2017	30.35	30.47	29.59	29.75	2,532,544	-0.61(-2.01%)
Mar 08, 2017	31.06	31.06	30.31	30.36	2,939,583	-0.94(-3.00%)
Mar 07, 2017	31.36	31.43	30.97	31.30	3,883,738	-0.20(-0.63%)
Mar 06, 2017	32.05	32.16	31.39	31.50	3,538,524	-0.70(-2.17%)
Mar 03, 2017	32.04	32.25	31.60	32.20	3,525,704	+0.09(+0.28%)
Mar 02, 2017	32.14	32.26	31.77	32.11	3,166,917	-0.09(-0.28%)

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.