Free Trial
→ Countdown to the biggest trade of my 25 yr career (From Timothy Sykes) (Ad) Free HCP Stock Alerts

HashiCorp (HCP) Stock Chart & Stock Price History

HashiCorp logo
$33.92
+0.06 (+0.18%)
(As of 11/1/2024 ET)
Compare

HashiCorp Stock Price Performance

5 Day
Performance
+0.06%
1 Month
Performance
+0.18%
3 Month
Performance
+0.74%
6 Month
Performance
+3.35%
Year-To-Date
Performance
+43.49%
1 Year
Performance
+76.67%
Receive HCP Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for HashiCorp and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
We recommended Nvidia in 2016, now we’re recommending this…
The AI boom is just getting started. And the real wealth has still to be made…
You must read this new presentation from Porter Stansberry.

HCP Stock Chart for Saturday, November, 2, 2024

HCP Chart by TradingView

HashiCorp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024$33.86$33.92
+0.18%		$33.94$33.831.19 million shs$6.88 billion
10/31/2024$33.94$33.86
-0.24%		$33.94$33.861.00 million shs$6.81 billion
10/30/2024$33.91$33.94
+0.09%		$33.94$33.851.65 million shs$6.82 billion
10/29/2024$33.90$33.91
+0.03%		$33.93$33.851.39 million shs$6.82 billion
10/28/2024$33.68$33.90
+0.65%		$33.91$33.692.20 million shs$6.82 billion
10/25/2024$33.67$33.68
+0.03%		$33.72$33.622.57 million shs$6.77 billion
10/24/2024$33.69$33.67
-0.06%		$33.78$33.671.03 million shs$6.77 billion
10/23/2024$33.81$33.69
-0.35%		$33.86$33.692.52 million shs$6.77 billion
10/22/2024$33.83$33.81
-0.06%		$33.87$33.801.62 million shs$6.80 billion
10/21/2024$33.74$33.83
+0.27%		$33.84$33.75934,283 shs$6.80 billion
10/18/2024$33.79$33.74
-0.15%		$33.81$33.72916,392 shs$6.78 billion
10/17/2024$33.76$33.79
+0.09%		$33.80$33.692.41 million shs$6.79 billion
10/16/2024$33.86$33.76
-0.30%		$33.94$33.743.55 million shs$6.79 billion
10/15/2024$33.84$33.86
+0.06%		$33.93$33.822.63 million shs$6.81 billion
10/14/2024$33.94$33.84
-0.29%		$34.01$33.803.25 million shs$6.80 billion
10/11/2024$33.97$33.94
-0.09%		$34.00$33.93596,291 shs$6.89 billion
10/10/2024$33.93$33.97
+0.12%		$34.00$33.901.09 million shs$6.83 billion
10/09/2024$33.98$33.93
-0.15%		$34.00$33.90936,565 shs$6.82 billion
10/08/2024$33.87$33.98
+0.32%		$34.00$33.88783,445 shs$6.83 billion
10/07/2024$33.93$33.87
-0.18%		$33.93$33.84561,438 shs$6.81 billion
10/04/2024$33.88$33.93
+0.15%		$33.93$33.83831,790 shs$6.82 billion
10/03/2024$33.86$33.88
+0.06%		$33.94$33.841.59 million shs$6.81 billion
10/02/2024$33.84$33.86
+0.06%		$33.87$33.80986,641 shs$6.81 billion
10/01/2024$33.86$33.84
-0.06%		$33.88$33.801.73 million shs$6.80 billion
09/30/2024$33.90$33.86
-0.12%		$33.96$33.832.08 million shs$6.81 billion
09/27/2024$33.87$33.90
+0.09%		$33.93$33.822.24 million shs$6.82 billion
09/26/2024$33.84$33.87
+0.09%		$33.89$33.81863,683 shs$6.81 billion
09/25/2024$33.83$33.84
+0.03%		$33.88$33.801.41 million shs$6.87 billion
09/24/2024$33.82$33.83
+0.03%		$33.85$33.731.68 million shs$6.80 billion
09/23/2024$33.89$33.82
-0.21%		$33.86$33.772.31 million shs$6.80 billion
09/20/2024$33.94$33.89
-0.15%		$34.00$33.759.39 million shs$6.81 billion
09/19/2024$33.92$33.94
+0.06%		$34.05$33.902.25 million shs$6.82 billion
09/18/2024$33.94$33.92
-0.06%		$33.98$33.862.95 million shs$6.82 billion
09/17/2024$33.99$33.94
-0.15%		$34.07$33.901.47 million shs$6.82 billion
09/16/2024$33.84$33.99
+0.44%		$33.99$33.801.58 million shs$6.83 billion
09/13/2024$33.79$33.84
+0.15%		$33.85$33.751.76 million shs$6.87 billion
09/12/2024$33.84$33.79
-0.15%		$33.86$33.771.24 million shs$6.79 billion
09/11/2024$33.86$33.84
-0.06%		$33.89$33.77597,316 shs$6.87 billion
09/10/2024$33.82$33.86
+0.12%		$33.88$33.73992,795 shs$6.87 billion
09/09/2024$33.65$33.82
+0.51%		$33.88$33.671.54 million shs$6.86 billion
Ex WH Advisor Who Predicted Biden Leaving Race Makes Startling New Prediction (Ad)

Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… A predicted Trump would win. You won’t believe what he’s predicting now.

Click here to see it because it’s a SHOCKER…
09/06/2024$33.73$33.65
-0.24%		$33.77$33.623.52 million shs$6.77 billion
09/05/2024$33.84$33.73
-0.33%		$33.86$33.731.82 million shs$6.78 billion
09/04/2024$33.84$33.84$33.86$33.771.50 million shs$6.80 billion
09/03/2024$33.94$33.84
-0.29%		$33.95$33.772.67 million shs$6.80 billion
09/02/2024$33.94$33.94$33.94$33.835.08 million shs$6.82 billion
08/30/2024$33.80$33.94
+0.41%		$33.94$33.834.77 million shs$6.82 billion
08/29/2024$33.80$33.80$33.92$33.802.23 million shs$6.80 billion
08/28/2024$33.84$33.80
-0.12%		$33.87$33.771.85 million shs$6.80 billion
08/27/2024$33.80$33.84
+0.12%		$33.88$33.801.17 million shs$6.80 billion
08/26/2024$33.90$33.80
-0.29%		$33.89$33.743.17 million shs$6.80 billion
08/23/2024$33.87$33.90
+0.09%		$33.94$33.851.68 million shs$6.82 billion
08/22/2024$33.94$33.87
-0.21%		$33.93$33.822.41 million shs$6.81 billion
08/21/2024$33.84$33.94
+0.30%		$33.96$33.841.62 million shs$6.82 billion
08/20/2024$33.94$33.84
-0.29%		$33.96$33.821.23 million shs$6.80 billion
08/19/2024$33.78$33.94
+0.47%		$33.95$33.762.19 million shs$6.82 billion
08/16/2024$33.75$33.78
+0.09%		$33.86$33.742.36 million shs$6.79 billion
08/15/2024$33.73$33.75
+0.06%		$33.79$33.721.55 million shs$6.79 billion
08/14/2024$33.70$33.73
+0.09%		$33.78$33.661.46 million shs$6.78 billion
08/13/2024$33.65$33.70
+0.15%		$33.70$33.651.44 million shs$6.78 billion
08/12/2024$33.67$33.65
-0.06%		$33.70$33.631.88 million shs$6.77 billion
08/09/2024$33.60$33.67
+0.21%		$33.70$33.571.89 million shs$6.77 billion
08/08/2024$33.50$33.60
+0.30%		$33.65$33.531.62 million shs$6.76 billion
08/07/2024$33.51$33.50
-0.03%		$33.76$33.504.70 million shs$6.73 billion
08/06/2024$33.53$33.51
-0.06%		$33.64$33.356.77 million shs$6.74 billion
08/05/2024$33.67$33.53
-0.42%		$33.69$33.424.03 million shs$6.74 billion
08/02/2024$33.76$33.67
-0.27%		$33.80$33.642.89 million shs$6.77 billion
08/01/2024$33.75$33.76
+0.03%		$33.80$33.592.37 million shs$6.79 billion

Related Companies

This page (NASDAQ:HCP) was last updated on 11/2/2024 by MarketBeat.com Staff
From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
Ex WH Advisor Who Predicted Biden Leaving Race Makes Startling New Prediction
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...
Paradigm Press | Sponsored
Sell NVDA Now?
Guess who's selling NVDA next The most successful hedge fund in history quietly sold 500,000 shares. Here's...
Chaikin Analytics | Sponsored
Market "Famine" Coming
Market Wizard Larry Benedict accurately predicted that all indexes would be negative in 2022... He predicte...
Opportunistic Trader | Sponsored
The centerpiece of Trump’s crypto’s masterplan …
Donald Trump wants to be America’s first crypto president. He was the keynote speaker at the recent Bitcoin...
Weiss Ratings | Sponsored
Blackrock’s Sending THIS Crypto Higher on Purpose
It's a groundbreaking opportunity that could be poised for extraordinary gains. The catalyst behind this su...
Crypto 101 Media | Sponsored
The Final Frontier
And a lot of powerful investors would rather this exposé never saw the light of day. I suspect they’ll attempt...
Porter & Company | Sponsored
Wall St. Legend: Millions of Americans About to Fall Out of the 1%
Wall Street insider reveals the financial tidal wave about to knock millions of Americans out of the One Perce...
InvestorPlace | Sponsored