Hashicorp Inc Cl A (NY: HCP )

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.