Get the Stockscreener App
33.58
0.56%
-0.19
Hashicorp Inc Stock (HCP) Price History
The historical daily chart and data for Hashicorp Inc stock (HCP), show that the latest closing stock price as of November 27, 2024, is $33.58.
- Hashicorp Inc all-time high stock price is $102.95, occurred on December 27, 2021.
- The lowest Hashicorp Inc stock price recorded was $18.91 on November 02, 2023. Since then, Hashicorp Inc's stock price has risen over 77.58% to $33.58 now.
- The 52-week high stock price for HCP is $34.21, representing a 1.88% increase from the current share price, occurred on November 11, 2024.
- The 52-week low stock price for HCP is $19.27, indicating a -42.63% decrease from the current share price, occurred on December 08, 2023.
- The closing price of Hashicorp Inc (HCP) stock in the beginning of 2023 was $84.26. The stock closed the year at $27.34, a loss of over -67.55% for the year.
The table below shows more information about HCP historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 27, 2024 | $33.85 | $33.11 | $0.745 | 4,083,075.0 | -0.56% |
| Nov 26, 2024 | $34.00 | $33.73 | $0.27 | 2,160,953.0 | -0.44% |
| Nov 25, 2024 | $33.94 | $33.87 | $0.065 | 1,545,401.0 | +0.00% |
| Nov 22, 2024 | $33.94 | $33.81 | $0.125 | 1,312,832.0 | +0.21% |
| Nov 21, 2024 | $33.98 | $33.81 | $0.175 | 648,687.0 | +0.09% |
| Nov 20, 2024 | $33.84 | $33.61 | $0.23 | 542,780.0 | +0.62% |
| Nov 19, 2024 | $33.65 | $33.53 | $0.12 | 855,180.0 | +0.03% |
| Nov 18, 2024 | $33.82 | $33.51 | $0.31 | 1,712,352.0 | -0.41% |
| Nov 15, 2024 | $34.03 | $33.58 | $0.45 | 1,814,138.0 | -0.49% |
| Nov 14, 2024 | $34.03 | $33.90 | $0.135 | 1,045,464.0 | -0.28% |
| Nov 13, 2024 | $34.13 | $33.94 | $0.19 | 1,446,443.0 | -0.23% |
| Nov 12, 2024 | $34.16 | $34.04 | $0.115 | 1,035,998.0 | +0.00% |
| Nov 11, 2024 | $34.21 | $34.08 | $0.13 | 864,119.0 | +0.06% |
| Nov 08, 2024 | $34.09 | $33.99 | $0.095 | 1,038,865.0 | +0.06% |
| Nov 07, 2024 | $34.12 | $34.00 | $0.125 | 967,932.0 | -0.09% |
| Nov 06, 2024 | $34.11 | $33.90 | $0.21 | 2,409,742.0 | +0.65% |
| Nov 05, 2024 | $33.89 | $33.77 | $0.12 | 857,413.0 | +0.06% |
| Nov 04, 2024 | $33.89 | $33.80 | $0.09 | 1,011,002.0 | -0.27% |
| Nov 01, 2024 | $33.94 | $33.83 | $0.1094 | 1,179,915.0 | +0.18% |
| Oct 31, 2024 | $33.94 | $33.86 | $0.08 | 999,469.0 | -0.24% |
| Oct 30, 2024 | $33.94 | $33.85 | $0.09 | 1,438,066.0 | +0.09% |
| Oct 29, 2024 | $33.93 | $33.85 | $0.08 | 1,385,276.0 | +0.03% |
Hashicorp Inc Stock (HCP) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Hashicorp Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HCP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Hashicorp Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Hashicorp Inc Stock (HCP) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $34.21 | $33.11 | $1.10 | 30,615,366.0 | -0.83% |
| Oct, 2024 | $34.01 | $33.62 | $0.385 | 36,180,467.0 | +0.00% |
| Sep, 2024 | $34.06 | $33.62 | $0.445 | 41,600,180.0 | -0.24% |
| Aug, 2024 | $33.96 | $33.35 | $0.61 | 52,178,766.0 | +0.56% |
| Jul, 2024 | $33.81 | $33.09 | $0.72 | 57,444,211.0 | +0.18% |
| Jun, 2024 | $34.05 | $33.10 | $0.945 | 76,862,573.0 | +0.33% |
| May, 2024 | $33.60 | $32.46 | $1.14 | 93,888,527.0 | +3.45% |
| Apr, 2024 | $33.01 | $23.00 | $10.01 | 135,650,344.0 | +20.45% |
| Mar, 2024 | $29.59 | $23.67 | $5.92 | 61,206,654.0 | +3.38% |
| Feb, 2024 | $27.10 | $21.50 | $5.60 | 50,438,723.0 | +19.26% |
| Jan, 2024 | $23.47 | $20.89 | $2.58 | 38,358,040.0 | -7.53% |
Hashicorp Inc Stock (HCP) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $25.49 | $19.27 | $6.22 | 82,388,985.0 | +10.36% |
| Nov, 2023 | $21.94 | $18.91 | $3.03 | 38,633,656.0 | +8.79% |
| Oct, 2023 | $23.38 | $19.32 | $4.06 | 44,375,264.0 | -13.75% |
| Sep, 2023 | $28.68 | $22.29 | $6.39 | 37,049,863.0 | -21.71% |
| Aug, 2023 | $30.32 | $26.46 | $3.86 | 33,727,925.0 | -1.52% |
| Jul, 2023 | $30.05 | $24.90 | $5.15 | 36,288,747.0 | +13.10% |
| Jun, 2023 | $36.39 | $24.84 | $11.55 | 76,789,886.0 | -23.76% |
| May, 2023 | $34.60 | $26.15 | $8.45 | 25,704,534.0 | +28.09% |
| Apr, 2023 | $29.33 | $25.83 | $3.50 | 24,159,481.0 | -8.47% |
| Mar, 2023 | $33.68 | $26.15 | $7.53 | 37,239,539.0 | +0.31% |
| Feb, 2023 | $37.31 | $28.22 | $9.09 | 29,299,550.0 | -9.26% |
| Jan, 2023 | $32.56 | $22.90 | $9.66 | 26,021,324.0 | +17.70% |
Hashicorp Inc Stock (HCP) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $34.00 | $25.07 | $8.93 | 39,267,579.0 | +0.15% |
| Nov, 2022 | $32.00 | $21.50 | $10.50 | 31,739,404.0 | -11.16% |
| Oct, 2022 | $34.91 | $27.02 | $7.88 | 26,927,463.0 | -4.54% |
| Sep, 2022 | $36.82 | $26.28 | $10.54 | 35,504,724.0 | -8.94% |
| Aug, 2022 | $44.34 | $34.69 | $9.65 | 29,603,539.0 | -2.46% |
| Jul, 2022 | $36.90 | $28.29 | $8.61 | 22,920,579.0 | +23.10% |
| Jun, 2022 | $41.82 | $25.51 | $16.31 | 48,653,353.0 | -15.93% |
| May, 2022 | $55.75 | $29.26 | $26.49 | 33,402,486.0 | -25.62% |
| Apr, 2022 | $60.03 | $44.01 | $16.02 | 23,704,196.0 | -12.81% |
| Mar, 2022 | $58.00 | $31.36 | $26.64 | 32,457,906.0 | +7.16% |
| Feb, 2022 | $83.12 | $47.40 | $35.72 | 12,838,782.0 | -24.10% |
| Jan, 2022 | $92.73 | $45.43 | $47.30 | 17,221,285.0 | -27.08% |
2.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):