HashiCorp, Inc. - Price History
Monthly price history for HCP (HashiCorp, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $32.85 | $32.85 |
| April 2024 | $32.46 | $32.46 |
| March 2024 | $26.95 | $26.95 |
| February 2024 | $26.07 | $26.07 |
| January 2024 | $21.86 | $21.86 |
| December 2023 | $23.64 | $23.64 |
| November 2023 | $21.42 | $21.42 |
| October 2023 | $19.69 | $19.69 |
| September 2023 | $22.83 | $22.83 |
| August 2023 | $29.16 | $29.16 |
| July 2023 | $29.61 | $29.61 |
| June 2023 | $26.18 | $26.18 |
| May 2023 | $34.34 | $34.34 |
| April 2023 | $26.81 | $26.81 |
| March 2023 | $29.29 | $29.29 |
| February 2023 | $29.20 | $29.20 |
| January 2023 | $32.18 | $32.18 |
| December 2022 | $27.34 | $27.34 |
| November 2022 | $27.30 | $27.30 |
| October 2022 | $30.73 | $30.73 |
| September 2022 | $32.19 | $32.19 |
| August 2022 | $35.35 | $35.35 |
| July 2022 | $36.24 | $36.24 |
| June 2022 | $29.44 | $29.44 |
| May 2022 | $35.02 | $35.02 |
| April 2022 | $47.08 | $47.08 |
| March 2022 | $54 | $54 |
| February 2022 | $50.39 | $50.39 |
| January 2022 | $66.39 | $66.39 |
| December 2021 | $91.04 | $91.04 |
| November 2021 | $35.79 | $35.79 |
| October 2021 | $35.79 | $35.79 |
| September 2021 | $35.79 | $35.79 |
| August 2021 | $35.79 | $35.79 |
| July 2021 | $35.79 | $35.79 |
| June 2021 | $35.79 | $35.79 |
| May 2021 | $35.79 | $35.79 |
| April 2021 | $35.79 | $35.79 |
| March 2021 | $35.79 | $35.79 |
| February 2021 | $35.79 | $35.79 |
| January 2021 | $35.79 | $35.79 |
| December 2020 | $35.79 | $35.79 |
| November 2020 | $35.79 | $35.79 |
| October 2020 | $35.79 | $35.79 |
| September 2020 | $35.79 | $35.79 |
| August 2020 | $35.79 | $35.79 |
| July 2020 | $35.79 | $35.79 |
| June 2020 | $35.79 | $35.79 |
| May 2020 | $35.79 | $35.79 |
| April 2020 | $35.79 | $35.79 |
| March 2020 | $35.79 | $35.79 |
| February 2020 | $35.79 | $35.79 |
| January 2020 | $35.79 | $35.79 |
| December 2019 | $35.79 | $35.79 |
| November 2019 | $35.79 | $35.79 |
| October 2019 | $37.25 | $37.62 |
| September 2019 | $35.28 | $35.63 |
| August 2019 | $34.37 | $34.71 |
| July 2019 | $31.26 | $31.93 |
| June 2019 | $31.31 | $31.98 |
| May 2019 | $31.04 | $31.71 |
| April 2019 | $28.80 | $29.78 |
| March 2019 | $30.27 | $31.30 |
| February 2019 | $29.76 | $30.77 |
| January 2019 | $30.14 | $31.54 |
| December 2018 | $26.69 | $27.93 |
| November 2018 | $27.96 | $29.26 |
| October 2018 | $25.98 | $27.55 |
| September 2018 | $24.82 | $26.32 |
| August 2018 | $25.49 | $27.03 |
| July 2018 | $24.08 | $25.90 |
| June 2018 | $24 | $25.82 |
| May 2018 | $22.28 | $23.97 |
| April 2018 | $21.37 | $23.36 |
| March 2018 | $21.25 | $23.23 |
| February 2018 | $19.80 | $21.64 |
| January 2018 | $21.67 | $24.08 |
| December 2017 | $23.48 | $26.08 |
| November 2017 | $23.80 | $26.44 |
| October 2017 | $22.94 | $25.84 |
| September 2017 | $24.71 | $27.83 |
| August 2017 | $26.46 | $29.81 |
| July 2017 | $27.75 | $31.65 |
| June 2017 | $28.02 | $31.96 |
| May 2017 | $27.48 | $31.34 |
| April 2017 | $27.16 | $31.35 |
| March 2017 | $27.09 | $31.28 |
| February 2017 | $28.40 | $32.79 |
| January 2017 | $25.95 | $30.32 |
| December 2016 | $25.43 | $29.72 |
| November 2016 | $25.27 | $29.53 |
| October 2016 | $26.37 | $31.19 |
| September 2016 | $29.22 | $34.56 |
| August 2016 | $30.28 | $35.82 |
| July 2016 | $29.71 | $35.73 |
| June 2016 | $26.80 | $32.22 |
| May 2016 | $24.90 | $29.94 |
| April 2016 | $25.17 | $30.81 |
| March 2016 | $24.24 | $29.67 |
| February 2016 | $22 | $26.94 |
| January 2016 | $26.27 | $32.73 |
| December 2015 | $27.96 | $34.83 |
| November 2015 | $25.98 | $32.36 |
| October 2015 | $26.73 | $33.88 |
| September 2015 | $26.76 | $33.93 |
| August 2015 | $26.63 | $33.75 |
| July 2015 | $27.32 | $35.19 |
| June 2015 | $25.78 | $33.21 |
| May 2015 | $27.37 | $35.26 |
| April 2015 | $28.03 | $36.69 |
| March 2015 | $30.06 | $39.35 |
| February 2015 | $32.79 | $38.58 |
| January 2015 | $32.45 | $43.07 |
| December 2014 | $30.22 | $40.10 |
| November 2014 | $30.74 | $40.80 |
| October 2014 | $29.77 | $40.05 |
| September 2014 | $26.88 | $36.17 |
| August 2014 | $29.34 | $39.46 |
| July 2014 | $27.71 | $37.82 |
| June 2014 | $27.61 | $37.69 |
| May 2014 | $27.85 | $38.02 |
| April 2014 | $27.53 | $38.12 |
| March 2014 | $25.52 | $35.33 |
| February 2014 | $25.50 | $35.31 |
| January 2014 | $25.35 | $35.66 |
| December 2013 | $23.52 | $33.08 |
| November 2013 | $23.81 | $33.49 |
| October 2013 | $26.87 | $37.80 |
| September 2013 | $26.16 | $37.30 |
| August 2013 | $26.02 | $37.09 |
| July 2013 | $27.65 | $39.95 |
| June 2013 | $28.64 | $41.38 |
| May 2013 | $29.87 | $43.15 |
| April 2013 | $33.23 | $48.54 |
| March 2013 | $31.09 | $45.41 |
| February 2013 | $30.48 | $44.52 |
| January 2013 | $28.93 | $42.25 |
| December 2012 | $27.81 | $41.13 |
| November 2012 | $27.75 | $41.03 |
| October 2012 | $26.98 | $40.39 |
| September 2012 | $27.06 | $40.51 |
| August 2012 | $27.90 | $41.77 |
| July 2012 | $28.38 | $43 |
| June 2012 | $26.54 | $40.21 |
| May 2012 | $24.55 | $37.19 |
| April 2012 | $24.59 | $37.75 |
| March 2012 | $23.41 | $35.94 |
| February 2012 | $23.43 | $35.97 |
| January 2012 | $24.61 | $38.28 |
| December 2011 | $24.26 | $37.73 |
| November 2011 | $22.63 | $35.20 |
| October 2011 | $23.02 | $36.29 |
| September 2011 | $20.25 | $31.93 |
| August 2011 | $21.53 | $33.95 |
| July 2011 | $20.89 | $33.45 |
| June 2011 | $20.87 | $33.42 |
| May 2011 | $21.58 | $34.55 |
| April 2011 | $22.23 | $36.08 |
| March 2011 | $21.28 | $34.55 |
| February 2011 | $21.32 | $34.61 |
| January 2011 | $20.51 | $33.78 |
| December 2010 | $20.35 | $33.51 |
| November 2010 | $18.21 | $29.99 |
| October 2010 | $19.63 | $32.80 |
| September 2010 | $19.62 | $32.77 |
| August 2010 | $19.20 | $32.08 |
| July 2010 | $19.07 | $32.30 |
| June 2010 | $17.34 | $29.37 |
| May 2010 | $17.13 | $29.02 |
| April 2010 | $17.27 | $29.25 |
| March 2010 | $17.46 | $30.05 |
| February 2010 | $17.34 | $26.21 |
| January 2010 | $14.72 | $25.82 |
| December 2009 | $15.85 | $27.81 |
| November 2009 | $16.25 | $28.51 |
| October 2009 | $15.09 | $26.95 |
| September 2009 | $14.65 | $26.17 |
| August 2009 | $14.52 | $25.94 |
| July 2009 | $12.88 | $23.46 |
| June 2009 | $10.60 | $19.30 |
| May 2009 | $11.62 | $21.16 |
| April 2009 | $10.72 | $19.99 |
| March 2009 | $8.72 | $16.26 |
| February 2009 | $10.24 | $16.64 |
| January 2009 | $11.16 | $21.26 |
| December 2008 | $13.28 | $25.29 |
| November 2008 | $9.89 | $18.83 |
| October 2008 | $14.04 | $27.25 |
| September 2008 | $18.84 | $36.55 |
| August 2008 | $17 | $32.99 |
| July 2008 | $16.69 | $32.85 |
| June 2008 | $14.72 | $28.97 |
| May 2008 | $15.85 | $31.20 |
| April 2008 | $16.28 | $32.51 |
| March 2008 | $15.42 | $30.79 |
| February 2008 | $13.31 | $26.58 |
| January 2008 | $13.63 | $27.66 |
| December 2007 | $15.61 | $31.68 |
| November 2007 | $15.01 | $30.46 |
| October 2007 | $15.06 | $31 |
| September 2007 | $14.67 | $30.21 |
| August 2007 | $13.46 | $27.70 |
| July 2007 | $11.83 | $24.81 |
| June 2007 | $12.56 | $26.35 |
| May 2007 | $14.19 | $29.75 |
| April 2007 | $15.16 | $32.23 |
| March 2007 | $15.43 | $32.81 |
| February 2007 | $15.72 | $33.42 |
| January 2007 | $17.46 | $37.57 |
| December 2006 | $15.58 | $33.53 |
| November 2006 | $15.35 | $33.03 |
| October 2006 | $13.09 | $28.60 |
| September 2006 | $12.95 | $28.28 |
| August 2006 | $12.54 | $27.40 |
| July 2006 | $11.23 | $24.97 |
| June 2006 | $10.96 | $24.35 |
| May 2006 | $10.71 | $23.82 |
| April 2006 | $11.03 | $24.97 |
| March 2006 | $11.43 | $25.87 |
| February 2006 | $11.05 | $25.02 |
| January 2006 | $10.97 | $25.27 |
| December 2005 | $10.11 | $23.28 |
| November 2005 | $10.39 | $23.93 |
| October 2005 | $9.88 | $23.18 |
| September 2005 | $10.48 | $24.58 |
| August 2005 | $10.55 | $24.74 |
| July 2005 | $10.65 | $25.37 |
| June 2005 | $10.33 | $24.63 |
| May 2005 | $10.39 | $24.76 |
| April 2005 | $9.62 | $23.35 |
| March 2005 | $8.81 | $21.38 |
| February 2005 | $9.46 | $22.95 |
| January 2005 | $9.57 | $23.64 |
| December 2004 | $10.21 | $25.22 |
| November 2004 | $9.89 | $24.44 |
| October 2004 | $10.10 | $25.35 |
| September 2004 | $9.43 | $23.68 |
| August 2004 | $9.20 | $23.09 |
| July 2004 | $8.89 | $22.73 |
| June 2004 | $8.56 | $21.89 |
| May 2004 | $8.56 | $21.89 |
| April 2004 | $8.35 | $21.77 |
| March 2004 | $9.89 | $25.77 |
| February 2004 | $11.50 | $25.36 |
| January 2004 | $9.50 | $25.61 |
| December 2003 | $8.58 | $23.13 |
| November 2003 | $7.92 | $21.33 |
| October 2003 | $7.88 | $21.23 |
| September 2003 | $7.59 | $21.27 |
| August 2003 | $6.84 | $19.15 |
| July 2003 | $7.13 | $19.96 |
| June 2003 | $6.61 | $19.29 |
| May 2003 | $6.12 | $17.86 |
| April 2003 | $5.52 | $16.95 |
| March 2003 | $4.95 | $15.19 |
| February 2003 | $5.25 | $16.10 |
| January 2003 | $5.20 | $16.78 |
| December 2002 | $5.40 | $17.44 |
| November 2002 | $6.15 | $19.85 |
| October 2002 | $5.85 | $19.67 |
| September 2002 | $5.77 | $19.40 |
| August 2002 | $5.82 | $19.58 |
| July 2002 | $5.69 | $19.95 |
| June 2002 | $5.57 | $19.54 |
| May 2002 | $5.42 | $19.02 |
| April 2002 | $5.07 | $18.59 |
| March 2002 | $5.04 | $18.47 |
| February 2002 | $4.69 | $17.21 |
| January 2002 | $4.71 | $17.29 |
| December 2001 | $4.29 | $16.49 |
| November 2001 | $4.40 | $16.91 |
| October 2001 | $4.41 | $16.95 |
| September 2001 | $4.35 | $17.51 |
| August 2001 | $4.01 | $16.15 |
| July 2001 | $3.84 | $16.25 |
| June 2001 | $3.70 | $15.66 |
| May 2001 | $3.67 | $15.54 |
| April 2001 | $3.70 | $16.44 |
| March 2001 | $3.48 | $15.45 |
| February 2001 | $3.21 | $14.26 |
| January 2001 | $3.08 | $14.45 |
| December 2000 | $2.90 | $13.60 |
| November 2000 | $2.65 | $12.41 |
| October 2000 | $2.69 | $13.38 |
| September 2000 | $2.72 | $13.49 |
| August 2000 | $2.43 | $12.07 |
| July 2000 | $2.58 | $13.55 |
| June 2000 | $2.36 | $12.40 |
| May 2000 | $2.31 | $12.15 |
| April 2000 | $2.28 | $12.69 |
| March 2000 | $2.08 | $11.58 |
| February 2000 | $2.03 | $11.33 |
| January 2000 | $1.96 | $11.64 |
| December 1999 | $1.83 | $10.87 |
| November 1999 | $1.99 | $11.81 |
| October 1999 | $2.01 | $11.95 |
| September 1999 | $1.89 | $11.95 |
| August 1999 | $1.88 | $11.84 |
| July 1999 | $1.90 | $12.01 |
| June 1999 | $1.97 | $13.15 |
| May 1999 | $2.06 | $13.80 |
| April 1999 | $2.10 | $14.06 |
| March 1999 | $1.86 | $13.09 |
| February 1999 | $3.89 | $13.38 |
| January 1999 | $1.82 | $13.49 |
| December 1998 | $1.89 | $14 |
| November 1998 | $1.94 | $14.37 |
| October 1998 | $2.07 | $15.31 |
| September 1998 | $1.94 | $15.03 |
| August 1998 | $1.86 | $14.34 |
| July 1998 | $2.05 | $15.82 |
| June 1998 | $2.04 | $16.42 |
| May 1998 | $1.99 | $16.02 |
| April 1998 | $1.91 | $15.37 |
| March 1998 | $2 | $16.82 |
| February 1998 | $4.53 | $16.91 |
| January 1998 | $2.03 | $17.67 |
| December 1997 | $1.98 | $17.22 |
| November 1997 | $2.06 | $17.99 |
| October 1997 | $2 | $17.47 |
| September 1997 | $1.95 | $17.65 |
| August 1997 | $1.87 | $16.93 |
| July 1997 | $1.81 | $16.39 |
| June 1997 | $1.71 | $16.05 |
| May 1997 | $1.64 | $15.37 |
| April 1997 | $1.61 | $15.08 |
| March 1997 | $1.54 | $15.08 |
| February 1997 | $1.59 | $15.54 |
| January 1997 | $1.63 | $15.94 |
| December 1996 | $1.57 | $15.94 |
| November 1996 | $1.53 | $15.54 |
| October 1996 | $1.57 | $15.99 |
| September 1996 | $1.41 | $14.86 |
| August 1996 | $1.46 | $15.43 |
| July 1996 | $1.46 | $15.37 |
| June 1996 | $1.40 | $15.37 |
| May 1996 | $1.36 | $14.91 |
| April 1996 | $1.26 | $14.34 |
| March 1996 | $1.26 | $14.34 |
| February 1996 | $1.34 | $15.26 |
| January 1996 | $1.37 | $16.17 |
| December 1995 | $1.35 | $15.99 |
| November 1995 | $1.29 | $15.26 |
| October 1995 | $1.26 | $15.43 |
| September 1995 | $1.26 | $15.43 |
| August 1995 | $1.20 | $14.74 |
| July 1995 | $1.16 | $14.74 |
| June 1995 | $1.14 | $14.57 |
| May 1995 | $1.13 | $14.46 |
| April 1995 | $1.08 | $13.78 |
| March 1995 | $1.02 | $13.49 |
| February 1995 | $1.03 | $13.66 |
| January 1995 | $0.98 | $12.98 |
| December 1994 | $1 | $13.72 |
| November 1994 | $0.88 | $12.18 |
| October 1994 | $0.93 | $13.38 |
| September 1994 | $0.95 | $13.60 |
| August 1994 | $0.95 | $13.66 |
| July 1994 | $0.89 | $12.75 |
| June 1994 | $0.94 | $14 |
| May 1994 | $0.95 | $14.12 |
| April 1994 | $0.92 | $13.72 |
| March 1994 | $0.88 | $13.89 |
| February 1994 | $0.88 | $13.83 |
| January 1994 | $0.83 | $13.09 |
| December 1993 | $0.76 | $12.35 |
| November 1993 | $0.78 | $12.64 |
| October 1993 | $0.86 | $14.06 |
| September 1993 | $0.84 | $14.17 |
| August 1993 | $0.78 | $13.09 |
| July 1993 | $0.83 | $13.95 |
| June 1993 | $0.76 | $13.32 |
| May 1993 | $0.74 | $12.92 |
| April 1993 | $0.74 | $12.86 |
| March 1993 | $0.79 | $14.29 |
| February 1993 | $2.41 | $12.58 |
| January 1993 | $0.68 | $12.30 |
| December 1992 | $0.61 | $11.50 |
| November 1992 | $0.64 | $12.01 |
| October 1992 | $0.58 | $10.87 |
| September 1992 | $0.60 | $11.78 |
| August 1992 | $0.60 | $11.67 |
| July 1992 | $0.57 | $11.04 |
| June 1992 | $0.53 | $10.82 |
| May 1992 | $0.54 | $10.99 |
| April 1992 | $0.48 | $9.79 |
| March 1992 | $0.43 | $9.51 |
| February 1992 | $0.44 | $9.85 |
| January 1992 | $0.48 | $10.79 |
| December 1991 | $0.46 | $11.10 |
| November 1991 | $0.39 | $9.34 |
| October 1991 | $0.38 | $9.22 |
| September 1991 | $0.36 | $9.51 |
| August 1991 | $0.34 | $8.99 |
| July 1991 | $0.34 | $8.99 |
| June 1991 | $0.31 | $8.82 |
| May 1991 | $0.31 | $8.94 |
| April 1991 | $0.30 | $8.68 |
| March 1991 | $0.27 | $8.62 |
| February 1991 | $0.25 | $7.91 |
| January 1991 | $0.25 | $8.03 |
| December 1990 | $0.21 | $7.54 |
| November 1990 | $0.22 | $7.68 |
| October 1990 | $0.21 | $7.23 |
| September 1990 | $0.18 | $7.09 |
| August 1990 | $0.18 | $7.12 |
| July 1990 | $0.19 | $7.34 |
| June 1990 | $0.16 | $7.09 |
| May 1990 | $0.16 | $6.97 |
| April 1990 | $0.15 | $6.63 |
| March 1990 | $0.14 | $6.66 |
| February 1990 | $0.13 | $6.46 |
| January 1990 | $0.13 | $6.57 |
| December 1989 | $0.13 | $7.20 |
| November 1989 | $0.12 | $6.86 |
| October 1989 | $0.12 | $6.75 |
| September 1989 | $0.11 | $7.03 |
| August 1989 | $0.12 | $7.23 |
| July 1989 | $0.11 | $6.77 |
| June 1989 | $0.10 | $6.77 |
| May 1989 | $0.09 | $6.12 |
| April 1989 | $0.08 | $5.78 |
| March 1989 | $0.08 | $5.86 |
| February 1989 | $0.07 | $5.81 |
| January 1989 | $0.07 | $5.69 |
| December 1988 | $0.07 | $5.89 |
| November 1988 | $0.07 | $5.86 |
| October 1988 | $0.07 | $6.03 |
| September 1988 | $0.06 | $6.18 |
| August 1988 | $0.06 | $6.23 |
| July 1988 | $0.06 | $5.72 |
| June 1988 | $0.05 | $5.89 |
| May 1988 | $0.05 | $5.78 |
| April 1988 | $0.05 | $6.12 |
| March 1988 | $0.05 | $6.26 |
| February 1988 | $0.05 | $6.15 |
| January 1988 | $0.05 | $6.32 |
| December 1987 | $0.04 | $6.26 |
| November 1987 | $0.04 | $6.03 |
| October 1987 | $0.04 | $5.52 |
| September 1987 | $0.03 | $5.44 |
| August 1987 | $0.04 | $6.12 |
| July 1987 | $0.04 | $6.46 |
| June 1987 | $0.04 | $6.32 |
| May 1987 | $0.03 | $6.03 |
| April 1987 | $0.04 | $6.40 |
| March 1987 | $0.03 | $6.72 |
| February 1987 | $0.78 | $7.06 |
| January 1987 | $0.03 | $6.29 |
| December 1986 | $0.03 | $6.63 |
| November 1986 | $0.03 | $6.57 |
| October 1986 | $0.03 | $6.83 |
| September 1986 | $0.03 | $6.72 |
| August 1986 | $0.03 | $6.80 |
| July 1986 | $0.03 | $6.32 |
| June 1986 | $0.02 | $6.15 |
| May 1986 | $0.02 | $5.86 |
| April 1986 | $0.02 | $5.83 |
| March 1986 | $0.02 | $5.69 |
| February 1986 | $0.02 | $5.58 |
| January 1986 | $0.02 | $5.09 |
| December 1985 | $0.02 | $4.75 |
| November 1985 | $0.02 | $4.84 |
| October 1985 | $0.01 | $4.67 |
| September 1985 | $0.01 | $4.64 |
| August 1985 | $0.01 | $4.87 |
| July 1985 | $0.01 | $5.09 |
| June 1985 | $0.01 | $5.07 |
| May 1985 | $0.01 | $4.95 |
HCP
Price: $32.85
52 week price:
Payout Ratio Range:
Earnings Per Share: -0.98 USD
P/E Ratio: -21.51
Exchange: NMS
Sector: Technology
Industry: Software - Infrastructure
Volume: 2.6 million
Ebitda: 157.8 millionMarket Capitalization: 6.6 billion
Average Dividend Frequency: 4