Italia markets close in 6 hours 19 minutes

HashiCorp, Inc. (HCP)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
33,14+0,10 (+0,30%)
Alla chiusura: 04:00PM EDT
32,54 -0,60 (-1,81%)
Dopo ore: 07:02PM EDT
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 mag 202433,0033,1632,9733,1433,144.594.700
17 mag 202432,9333,1032,9233,0433,044.417.600
16 mag 202432,9332,9332,8832,9332,932.915.800
15 mag 202432,9032,9432,8532,9132,915.248.500
14 mag 202432,8432,8632,7532,8132,819.579.400
13 mag 202432,8332,9232,8132,9132,914.761.800
10 mag 202432,8132,8632,7532,8032,802.819.000
09 mag 202432,8132,8532,6932,7632,763.265.800
08 mag 202432,8032,8632,7732,8132,813.778.900
07 mag 202432,8132,8532,7732,8032,803.707.800
06 mag 202432,8032,8732,7632,7932,794.199.700
03 mag 202432,7432,8732,7132,8532,857.631.800
02 mag 202432,6032,8232,5832,8232,825.794.800
01 mag 202432,4832,6532,4632,6232,626.623.400
30 apr 202432,4632,6032,4232,4632,465.846.700
29 apr 202432,5432,7032,4232,5932,5911.811.500
26 apr 202432,7132,7932,5132,5932,5920.545.800
25 apr 202432,9933,0132,7532,8232,8236.548.700
24 apr 202429,6732,2229,1331,4131,4122.813.700
23 apr 202424,4331,3124,3729,1529,1516.590.200
22 apr 202424,1624,6023,9124,5524,551.565.900
19 apr 202423,7124,3723,5723,9723,971.784.800
18 apr 202423,6424,2023,1323,6323,631.139.400
17 apr 202423,7024,2323,5023,5323,531.211.700
16 apr 202423,1623,7423,0023,6623,661.452.300
15 apr 202424,4524,7123,3023,4323,431.854.600
12 apr 202426,2226,2224,4524,5524,551.863.500
11 apr 202426,4826,5826,0826,1026,101.360.800
10 apr 202426,0626,5925,9626,3526,351.352.800
09 apr 202426,6026,9826,4226,9726,971.077.400
08 apr 202426,2126,4525,7026,3026,301.519.400
05 apr 202425,6626,1125,6025,8125,811.329.600
04 apr 202425,7126,3225,6025,6625,661.512.900
03 apr 202425,4326,0625,3525,5225,521.397.600
02 apr 202425,3225,9525,0425,7825,781.605.200
01 apr 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 gen 202422,4122,6821,7721,8621,862.014.400
30 gen 202423,4023,4022,4622,5822,581.491.200
29 gen 202422,5423,4722,4123,4623,461.304.900
26 gen 202422,5523,0722,3422,6422,641.317.800
25 gen 202422,7022,8422,3122,4022,401.503.900
24 gen 202422,6123,1422,4522,5722,573.506.400
23 gen 202421,8622,2721,6622,2522,251.881.700
22 gen 202422,2422,8621,5721,6621,662.425.700
19 gen 202422,1622,1621,5121,6721,671.642.800
18 gen 202421,9522,2521,6721,9621,961.567.900
17 gen 202421,4321,6220,8921,5921,592.308.300
16 gen 202422,3222,3721,3621,7221,722.683.500
12 gen 202422,8723,1422,4522,4722,471.112.900
11 gen 202423,1823,2222,3722,8322,831.460.100
10 gen 202422,3123,4421,9223,1323,132.212.600
09 gen 202422,0822,4222,0522,1822,181.276.800
08 gen 202421,8622,7321,8022,4222,421.291.500
05 gen 202421,5022,2621,4421,8521,851.107.900
04 gen 202421,9622,0821,7021,7721,771.583.800
03 gen 202422,2822,7321,9922,0322,032.632.400
02 gen 202423,3523,3922,6522,8522,852.370.700
29 dic 202324,2424,5823,6423,6423,641.282.800
28 dic 202324,4324,6324,3424,4124,411.451.000
27 dic 202324,0724,5724,0224,5024,501.472.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...