U.S. markets open in 1 hour 24 minutes

HashiCorp, Inc. (HCP)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
33.27-0.08 (-0.24%)
Al cierre: 04:00PM EDT
33.49 +0.22 (+0.66%)
Antes de la apertura del mercado: 06:09AM EDT
Periodo de tiempo:
24 may 2023 - 24 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 may 202433.3533.4033.2533.2733.275,077,600
22 may 202433.3033.5233.2833.3533.353,480,300
21 may 202433.0533.3133.0133.3033.303,668,200
20 may 202433.0033.1632.9733.1433.144,594,700
17 may 202432.9333.1032.9233.0433.044,417,600
16 may 202432.9332.9332.8832.9332.932,915,800
15 may 202432.9032.9432.8532.9132.915,248,500
14 may 202432.8432.8632.7532.8132.819,579,400
13 may 202432.8332.9232.8132.9132.914,761,800
10 may 202432.8132.8632.7532.8032.802,819,000
09 may 202432.8132.8532.6932.7632.763,265,800
08 may 202432.8032.8632.7732.8132.813,778,900
07 may 202432.8132.8532.7732.8032.803,707,800
06 may 202432.8032.8732.7632.7932.794,199,700
03 may 202432.7432.8732.7132.8532.857,631,800
02 may 202432.6032.8232.5832.8232.825,794,800
01 may 202432.4832.6532.4632.6232.626,623,400
30 abr 202432.4632.6032.4232.4632.465,846,700
29 abr 202432.5432.7032.4232.5932.5911,811,500
26 abr 202432.7132.7932.5132.5932.5920,545,800
25 abr 202432.9933.0132.7532.8232.8236,548,700
24 abr 202429.6732.2229.1331.4131.4122,813,700
23 abr 202424.4331.3124.3729.1529.1516,590,200
22 abr 202424.1624.6023.9124.5524.551,565,900
19 abr 202423.7124.3723.5723.9723.971,784,800
18 abr 202423.6424.2023.1323.6323.631,139,400
17 abr 202423.7024.2323.5023.5323.531,211,700
16 abr 202423.1623.7423.0023.6623.661,452,300
15 abr 202424.4524.7123.3023.4323.431,854,600
12 abr 202426.2226.2224.4524.5524.551,863,500
11 abr 202426.4826.5826.0826.1026.101,360,800
10 abr 202426.0626.5925.9626.3526.351,352,800
09 abr 202426.6026.9826.4226.9726.971,077,400
08 abr 202426.2126.4525.7026.3026.301,519,400
05 abr 202425.6626.1125.6025.8125.811,329,600
04 abr 202425.7126.3225.6025.6625.661,512,900
03 abr 202425.4326.0625.3525.5225.521,397,600
02 abr 202425.3225.9525.0425.7825.781,605,200
01 abr 202426.9326.9325.7825.8125.811,980,300
28 mar 202427.0727.4926.9126.9526.95811,800
27 mar 202427.0027.2526.8027.0027.001,106,900
26 mar 202427.1427.2526.8827.0227.021,120,000
25 mar 202427.0027.5626.8826.9326.931,250,000
22 mar 202426.9427.3426.6927.1127.111,799,300
21 mar 202427.7328.1527.0727.1127.111,975,600
20 mar 202428.1528.2227.5127.6827.681,961,500
19 mar 202428.0328.4927.8628.0828.082,659,000
18 mar 202429.4929.5927.7828.6428.647,182,800
15 mar 202425.2527.1225.2526.5026.506,177,100
14 mar 202426.3026.3025.4425.7425.741,382,600
13 mar 202426.6726.9026.3526.3626.361,565,800
12 mar 202426.7627.1425.8426.7926.792,679,600
11 mar 202426.6827.0525.9926.0926.092,647,300
08 mar 202426.6227.0226.3326.5826.582,745,500
07 mar 202426.6426.9725.6926.3226.324,947,200
06 mar 202425.3327.2625.0026.5626.568,516,700
05 mar 202424.7325.1923.6723.9623.965,813,700
04 mar 202426.3226.3224.9325.4325.432,443,800
01 mar 202426.1226.5025.5825.8725.873,556,200
29 feb 202426.6826.9625.7826.0726.073,280,200
28 feb 202425.5827.1025.4026.5826.583,943,000
27 feb 202425.4526.5025.3126.0326.035,171,500
26 feb 202424.3425.3323.2625.2225.225,689,900
23 feb 202421.6122.1421.5022.1222.122,133,200
22 feb 202422.6822.8321.5921.6121.612,634,400
21 feb 202422.3422.6122.1922.5522.551,437,600
20 feb 202423.3123.5822.3622.6922.692,120,500
16 feb 202424.1324.3023.6623.6623.661,505,400
15 feb 202424.4724.7724.2424.4424.442,084,200
14 feb 202424.0324.4723.7024.2224.221,611,300
13 feb 202423.6224.4123.4023.5423.542,908,300
12 feb 202424.7125.4224.6424.7424.741,714,900
09 feb 202424.7725.0624.4224.7324.732,177,000
08 feb 202423.0824.5823.0624.2624.263,008,100
07 feb 202423.2123.3422.7822.8622.861,828,000
06 feb 202422.9123.1822.3522.9922.991,764,900
05 feb 202422.9223.0722.6022.9022.901,583,400
02 feb 202422.7323.4622.4123.2323.232,440,100
01 feb 202422.2522.5321.9422.4822.481,691,900
31 ene 202422.4122.6821.7721.8621.862,014,400
30 ene 202423.4023.4022.4622.5822.581,491,200
29 ene 202422.5423.4722.4123.4623.461,304,900
26 ene 202422.5523.0722.3422.6422.641,317,800
25 ene 202422.7022.8422.3122.4022.401,503,900
24 ene 202422.6123.1422.4522.5722.573,506,400
23 ene 202421.8622.2721.6622.2522.251,881,700
22 ene 202422.2422.8621.5721.6621.662,425,700
19 ene 202422.1622.1621.5121.6721.671,642,800
18 ene 202421.9522.2521.6721.9621.961,567,900
17 ene 202421.4321.6220.8921.5921.592,308,300
16 ene 202422.3222.3721.3621.7221.722,683,500
12 ene 202422.8723.1422.4522.4722.471,112,900
11 ene 202423.1823.2222.3722.8322.831,460,100
10 ene 202422.3123.4421.9223.1323.132,212,600
09 ene 202422.0822.4222.0522.1822.181,276,800
08 ene 202421.8622.7321.8022.4222.421,291,500
05 ene 202421.5022.2621.4421.8521.851,107,900
04 ene 202421.9622.0821.7021.7721.771,583,800
03 ene 202422.2822.7321.9922.0322.032,632,400
02 ene 202423.3523.3922.6522.8522.852,370,700
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...