Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

HPCwire Market Watch (CIX: HPCWIRE-MW )

2,236.15 UNCHANGED
Streaming Delayed Price Updated: 11:52 AM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 2362 2407 2342 2372 0 +44.36(+1.91%)
Oct 30, 2018 2291 2344 2245 2327 0 +38.10(+1.66%)
Oct 29, 2018 2366 2383 2241 2289 0 -54.97(-2.34%)
Oct 26, 2018 2332 2385 2301 2344 0 +14.76(+0.63%)
Oct 25, 2018 2386 2386 2329 2329 0 +56.81(+2.50%)
Oct 24, 2018 2385 2393 2263 2273 0 -111.63(-4.68%)
Oct 23, 2018 2368 2405 2330 2384 0 -29.55(-1.22%)
Oct 22, 2018 2406 2436 2384 2414 0 +24.63(+1.03%)
Oct 19, 2018 2410 2443 2378 2389 0 -13.87(-0.58%)
Oct 18, 2018 2439 2451 2389 2403 0 -43.05(-1.76%)
Oct 17, 2018 2461 2474 2421 2446 0 -20.69(-0.84%)
Oct 16, 2018 2429 2475 2416 2467 0 +73.67(+3.08%)
Oct 15, 2018 2419 2436 2383 2393 0 -39.70(-1.63%)
Oct 12, 2018 2424 2459 2383 2433 0 +68.02(+2.88%)
Oct 11, 2018 2388 2439 2340 2365 0 -33.00(-1.38%)
Oct 10, 2018 2498 2504 2393 2398 0 -118.79(-4.72%)
Oct 09, 2018 2511 2543 2497 2517 0 +6.17(+0.25%)
Oct 08, 2018 2523 2539 2480 2510 0 -23.41(-0.92%)
Oct 05, 2018 2559 2574 2508 2534 0 -29.22(-1.14%)
Oct 04, 2018 2595 2601 2540 2563 0 -44.24(-1.70%)
Oct 03, 2018 2612 2632 2598 2607 0 +2.33(+0.09%)
Oct 02, 2018 2610 2633 2587 2605 0 -4.74(-0.18%)
Oct 01, 2018 2596 2622 2587 2610 0 +18.11(+0.70%)
Sep 28, 2018 2571 2602 2560 2592 0 +18.98(+0.74%)
Sep 27, 2018 2577 2588 2564 2573 0 +5.44(+0.21%)
Sep 26, 2018 2579 2595 2561 2567 0 -4.90(-0.19%)
Sep 25, 2018 2578 2589 2556 2572 0 -4.25(-0.16%)
Sep 24, 2018 2551 2586 2536 2576 0 +5.74(+0.22%)
Sep 21, 2018 2568 2593 2549 2571 0 +11.30(+0.44%)
Sep 20, 2018 2535 2570 2524 2559 0 +32.77(+1.30%)
Sep 19, 2018 2537 2550 2508 2526 0 -13.62(-0.54%)
Sep 18, 2018 2515 2558 2505 2540 0 +16.78(+0.66%)
Sep 17, 2018 2543 2556 2517 2523 0 -19.65(-0.77%)
Sep 14, 2018 2541 2555 2525 2543 0 +11.05(+0.44%)
Sep 13, 2018 2522 2552 2514 2532 0 +21.82(+0.87%)
Sep 12, 2018 2503 2518 2478 2510 0 +3.77(+0.15%)
Sep 11, 2018 2485 2522 2473 2506 0 +10.41(+0.42%)
Sep 10, 2018 2488 2509 2475 2496 0 +19.93(+0.80%)
Sep 07, 2018 2475 2497 2456 2476 0 -13.49(-0.54%)
Sep 06, 2018 2495 2510 2471 2490 0 -7.52(-0.30%)
Sep 05, 2018 2531 2542 2481 2497 0 -46.46(-1.83%)
Sep 04, 2018 2534 2555 2516 2543 0 -8.77(-0.34%)
Aug 31, 2018 2552 2552 2552 2552 0 +12.78(+0.50%)
Aug 30, 2018 2543 2561 2529 2539 0 -11.36(-0.45%)
Aug 29, 2018 2526 2556 2519 2551 0 +28.68(+1.14%)
Aug 28, 2018 2523 2536 2508 2522 0 +5.88(+0.23%)
Aug 27, 2018 2508 2525 2495 2516 0 +24.56(+0.99%)
Aug 24, 2018 2475 2497 2470 2492 0 +22.49(+0.91%)
Aug 23, 2018 2458 2483 2452 2469 0 +9.44(+0.38%)
Aug 22, 2018 2438 2468 2432 2460 0 +17.71(+0.73%)
Aug 21, 2018 2447 2465 2429 2442 0 -1.36(-0.06%)
Aug 20, 2018 2447 2464 2425 2443 0 -3.96(-0.16%)
Aug 17, 2018 2441 2461 2421 2447 0 +7.34(+0.30%)
Aug 16, 2018 2466 2480 2440 2440 0 -0.80(-0.03%)
Aug 15, 2018 2452 2468 2416 2441 0 -28.95(-1.17%)
Aug 14, 2018 2459 2480 2442 2470 0 +20.94(+0.86%)
Aug 13, 2018 2468 2482 2445 2449 0 -13.56(-0.55%)
Aug 10, 2018 2463 2478 2448 2462 0 -19.15(-0.77%)
Aug 09, 2018 2482 2497 2475 2482 0 -0.68(-0.03%)
Aug 08, 2018 2477 2491 2464 2482 0 +10.42(+0.42%)
Aug 07, 2018 2467 2480 2458 2472 0 +13.00(+0.53%)
Aug 06, 2018 2447 2465 2434 2459 0 +3.49(+0.14%)
Aug 03, 2018 2442 2458 2427 2455 0 +17.69(+0.73%)
Aug 02, 2018 2390 2446 2376 2438 0 +28.67(+1.19%)
Aug 01, 2018 2407 2424 2387 2409 0 +1.35(+0.06%)
Jul 31, 2018 2414 2427 2390 2408 0 +9.92(+0.41%)
Jul 30, 2018 2430 2439 2379 2398 0 -38.47(-1.58%)
Jul 27, 2018 2482 2488 2414 2436 0 -59.49(-2.38%)
Jul 26, 2018 2506 2525 2484 2496 0 -6.52(-0.26%)
Jul 25, 2018 2462 2507 2446 2502 0 +43.15(+1.75%)
Jul 24, 2018 2470 2492 2450 2459 0 -3.13(-0.13%)
Jul 23, 2018 2443 2468 2425 2462 0 +17.91(+0.73%)
Jul 20, 2018 2467 2474 2436 2444 0 +11.18(+0.46%)
Jul 19, 2018 2436 2452 2415 2433 0 +0.19(+0.01%)
Jul 18, 2018 2443 2449 2421 2433 0 -10.80(-0.44%)
Jul 17, 2018 2417 2455 2409 2444 0 +12.92(+0.53%)
Jul 16, 2018 2435 2449 2417 2431 0 -4.36(-0.18%)
Jul 13, 2018 2435 2456 2406 2435 0 +1.11(+0.05%)
Jul 12, 2018 2407 2440 2403 2434 0 +45.96(+1.92%)
Jul 11, 2018 2378 2403 2371 2388 0 -9.70(-0.40%)
Jul 10, 2018 2392 2408 2385 2398 0 +11.69(+0.49%)
Jul 09, 2018 2378 2394 2363 2386 0 +18.67(+0.79%)
Jul 06, 2018 2342 2375 2334 2367 0 +28.19(+1.21%)
Jul 05, 2018 2327 2344 2312 2339 0 +26.47(+1.14%)
Jul 04, 2018 2313 2313 2313 2313 0 +0.00(+0.00%)
Jul 03, 2018 2345 2351 2309 2313 0 -21.43(-0.92%)
Jul 02, 2018 2291 2336 2284 2334 0 +25.14(+1.09%)
Jun 29, 2018 2313 2339 2302 2309 0 +2.24(+0.10%)
Jun 28, 2018 2277 2317 2273 2307 0 +27.45(+1.20%)
Jun 27, 2018 2323 2339 2278 2279 0 -36.50(-1.58%)
Jun 26, 2018 2316 2341 2306 2316 0 +6.41(+0.28%)
Jun 25, 2018 2335 2345 2281 2309 0 -49.43(-2.10%)
Jun 22, 2018 2362 2376 2340 2359 0 -4.40(-0.19%)
Jun 21, 2018 2398 2409 2357 2363 0 -24.22(-1.01%)
Jun 20, 2018 2388 2414 2371 2387 0 -6.83(-0.29%)
Jun 19, 2018 2385 2401 2362 2394 0 -11.24(-0.47%)
Jun 18, 2018 2395 2417 2369 2406 0 -4.34(-0.18%)
Jun 15, 2018 2410 2431 2411 2410 0 -16.53(-0.68%)
Jun 14, 2018 2432 2447 2411 2426 0 +1.85(+0.08%)
Jun 13, 2018 2433 2451 2418 2425 0 -3.43(-0.14%)
Jun 12, 2018 2423 2434 2410 2428 0 +9.61(+0.40%)
Jun 11, 2018 2420 2434 2408 2418 0 -7.74(-0.32%)
Jun 08, 2018 2416 2438 2401 2426 0 +4.64(+0.19%)
Jun 07, 2018 2453 2459 2407 2421 0 -29.61(-1.21%)
Jun 06, 2018 2438 2453 2425 2451 0 +16.30(+0.67%)
Jun 05, 2018 2434 2444 2418 2435 0 +5.07(+0.21%)
Jun 04, 2018 2422 2441 2411 2430 0 +14.22(+0.59%)
Jun 01, 2018 2383 2418 2378 2416 0 +47.87(+2.02%)
May 31, 2018 2378 2394 2361 2368 0 -6.84(-0.29%)
May 30, 2018 2365 2387 2355 2374 0 +21.74(+0.92%)
May 29, 2018 2352 2374 2334 2353 0 -16.11(-0.68%)
May 28, 2018 2369 2369 2369 2369 0 +0.00(+0.00%)
May 25, 2018 2362 2381 2352 2369 0 +7.05(+0.30%)
May 24, 2018 2368 2379 2332 2362 0 -9.21(-0.39%)
May 23, 2018 2331 2373 2321 2371 0 +21.43(+0.91%)
May 22, 2018 2362 2374 2340 2350 0 -7.95(-0.34%)
May 21, 2018 2350 2375 2336 2358 0 +27.43(+1.18%)
May 18, 2018 2341 2354 2324 2330 0 -12.08(-0.52%)
May 17, 2018 2344 2372 2329 2342 0 -19.30(-0.82%)
May 16, 2018 2360 2371 2345 2361 0 +1.44(+0.06%)
May 15, 2018 2364 2377 2336 2360 0 -22.95(-0.96%)
May 14, 2018 2383 2403 2372 2383 0 +3.11(+0.13%)
May 11, 2018 2382 2394 2366 2380 0 -11.18(-0.47%)
May 10, 2018 2378 2394 2366 2391 0 +23.88(+1.01%)
May 09, 2018 2346 2370 2325 2367 0 +26.61(+1.14%)
May 08, 2018 2337 2346 2318 2341 0 -1.63(-0.07%)
May 07, 2018 2322 2355 2317 2342 0 +25.85(+1.12%)
May 04, 2018 2268 2323 2256 2316 0 +31.60(+1.38%)
May 03, 2018 2266 2301 2242 2285 0 +11.10(+0.49%)
May 02, 2018 2306 2313 2267 2274 0 -33.74(-1.46%)
May 01, 2018 2267 2312 2257 2307 0 +32.69(+1.44%)
Apr 30, 2018 2317 2330 2267 2275 0 -35.85(-1.55%)
Apr 27, 2018 2353 2364 2282 2311 0 +13.72(+0.60%)
Apr 26, 2018 2282 2313 2269 2297 0 +42.95(+1.91%)
Apr 25, 2018 2268 2276 2210 2254 0 -12.65(-0.56%)
Apr 24, 2018 2312 2336 2249 2267 0 -27.58(-1.20%)
Apr 23, 2018 2309 2321 2279 2294 0 -4.02(-0.17%)
Apr 20, 2018 2320 2328 2278 2298 0 -26.82(-1.15%)
Apr 19, 2018 2338 2350 2308 2325 0 -22.57(-0.96%)
Apr 18, 2018 2346 2366 2328 2348 0 -8.99(-0.38%)
Apr 17, 2018 2330 2367 2324 2357 0 +47.50(+2.06%)
Apr 16, 2018 2306 2322 2289 2309 0 +18.16(+0.79%)
Apr 13, 2018 2320 2327 2275 2291 0 -15.73(-0.68%)
Apr 12, 2018 2277 2322 2275 2307 0 +45.08(+1.99%)
Apr 11, 2018 2260 2288 2250 2262 0 -14.64(-0.64%)
Apr 10, 2018 2262 2287 2245 2276 0 +60.84(+2.75%)
Apr 09, 2018 2216 2269 2208 2215 0 +17.69(+0.80%)
Apr 06, 2018 2213 2221 2192 2198 0 -56.79(-2.52%)
Apr 05, 2018 2255 2274 2233 2254 0 +6.64(+0.30%)
Apr 04, 2018 2159 2257 2154 2248 0 +37.27(+1.69%)
Apr 03, 2018 2209 2224 2170 2210 0 +22.85(+1.04%)
Apr 02, 2018 2250 2263 2155 2188 0 -78.77(-3.48%)
Mar 29, 2018 2266 2266 2266 2266 0 +57.09(+2.58%)
Mar 28, 2018 2229 2254 2193 2209 0 -23.00(-1.03%)
Mar 27, 2018 2339 2347 2210 2232 0 -84.49(-3.65%)
Mar 26, 2018 2260 2322 2249 2317 0 +122.42(+5.58%)
Mar 23, 2018 2253 2270 2192 2194 0 -58.13(-2.58%)
Mar 22, 2018 2284 2302 2247 2253 0 -59.49(-2.57%)
Mar 21, 2018 2318 2347 2303 2312 0 -6.64(-0.29%)
Mar 20, 2018 2308 2336 2300 2319 0 -16.64(-0.71%)
Mar 19, 2018 2357 2366 2312 2335 0 -37.69(-1.59%)
Mar 16, 2018 2376 2394 2362 2373 0 +5.08(+0.21%)
Mar 15, 2018 2368 2390 2348 2368 0 -0.27(-0.01%)
Mar 14, 2018 2390 2400 2356 2368 0 -6.95(-0.29%)
Mar 13, 2018 2380 2385 2363 2375 0 -29.56(-1.23%)
Mar 12, 2018 2402 2421 2385 2405 0 +4.04(+0.17%)
Mar 09, 2018 2369 2404 2362 2401 0 +49.79(+2.12%)
Mar 08, 2018 2358 2372 2332 2351 0 +3.70(+0.16%)
Mar 07, 2018 2346 2352 2329 2347 0 +13.82(+0.59%)
Mar 06, 2018 2342 2358 2318 2333 0 +7.47(+0.32%)
Mar 05, 2018 2287 2338 2277 2326 0 +23.56(+1.02%)
Mar 02, 2018 2255 2306 2239 2302 0 +19.26(+0.84%)
Mar 01, 2018 2327 2341 2262 2283 0 -40.62(-1.75%)
Feb 28, 2018 2351 2371 2321 2324 0 -14.06(-0.60%)
Feb 27, 2018 2356 2375 2329 2338 0 -15.53(-0.66%)
Feb 26, 2018 2323 2357 2316 2353 0 +40.62(+1.76%)
Feb 23, 2018 2288 2315 2269 2313 0 +54.51(+2.41%)
Feb 22, 2018 2260 2264 2247 2258 0 +0.20(+0.01%)
Feb 21, 2018 2295 2308 2257 2258 0 -30.08(-1.31%)
Feb 20, 2018 2285 2303 2256 2288 0 +8.83(+0.39%)
Feb 16, 2018 2279 2279 2279 2279 0 -8.64(-0.38%)
Feb 15, 2018 2270 2299 2245 2288 0 +48.09(+2.15%)
Feb 14, 2018 2179 2245 2176 2240 0 +40.96(+1.86%)
Feb 13, 2018 2196 2207 2191 2199 0 +14.50(+0.66%)
Feb 12, 2018 2180 2204 2158 2184 0 +26.00(+1.20%)
Feb 09, 2018 2135 2180 2064 2158 0 +62.94(+3.00%)
Feb 08, 2018 2181 2210 2092 2095 0 -102.93(-4.68%)
Feb 07, 2018 2207 2246 2184 2198 0 -18.77(-0.85%)
Feb 06, 2018 2118 2221 2083 2217 0 +41.07(+1.89%)
Feb 05, 2018 2233 2278 2153 2176 0 -75.84(-3.37%)
Feb 02, 2018 2295 2306 2246 2252 0 -59.32(-2.57%)
Feb 01, 2018 2310 2347 2290 2311 0 -11.56(-0.50%)
Jan 31, 2018 2315 2343 2295 2323 0 +20.96(+0.91%)
Jan 30, 2018 2321 2335 2296 2302 0 -36.43(-1.56%)
Jan 29, 2018 2347 2369 2322 2338 0 -3.53(-0.15%)
Jan 26, 2018 2308 2343 2297 2342 0 +66.80(+2.94%)
Jan 25, 2018 2286 2304 2268 2275 0 +1.97(+0.09%)
Jan 24, 2018 2287 2308 2262 2273 0 -6.61(-0.29%)
Jan 23, 2018 2266 2286 2258 2280 0 +18.64(+0.82%)
Jan 22, 2018 2230 2264 2222 2261 0 +28.16(+1.26%)
Jan 19, 2018 2234 2246 2218 2233 0 -0.70(-0.03%)
Jan 18, 2018 2230 2249 2222 2233 0 +1.57(+0.07%)
Jan 17, 2018 2207 2236 2198 2232 0 +44.72(+2.04%)
Jan 16, 2018 2216 2231 2177 2187 0 -16.44(-0.75%)
Jan 15, 2018 2204 2204 2204 2204 0 +0.00(+0.00%)
Jan 12, 2018 2190 2213 2180 2204 0 +22.01(+1.01%)
Jan 11, 2018 2179 2188 2159 2182 0 +12.06(+0.56%)
Jan 10, 2018 2168 2173 2162 2169 0 -9.83(-0.45%)
Jan 09, 2018 2192 2198 2169 2179 0 -7.84(-0.36%)
Jan 08, 2018 2174 2194 2159 2187 0 +12.96(+0.60%)
Jan 05, 2018 2165 2184 2153 2174 0 +22.20(+1.03%)
Jan 04, 2018 2139 2167 2128 2152 0 +10.00(+0.47%)
Jan 03, 2018 2128 2155 2112 2142 0 +19.16(+0.90%)
Jan 02, 2018 2124 2132 2104 2123 0 +13.70(+0.65%)
Dec 29, 2017 2109 2109 2109 2109 0 -9.63(-0.45%)
Dec 28, 2017 2120 2125 2111 2119 0 +3.34(+0.16%)
Dec 27, 2017 2114 2116 2113 2115 0 +4.04(+0.19%)
Dec 26, 2017 2109 2120 2100 2111 0 -3.45(-0.16%)
Dec 22, 2017 2109 2121 2098 2115 0 +0.87(+0.04%)
Dec 21, 2017 2135 2138 2111 2114 0 -13.04(-0.61%)
Dec 20, 2017 2134 2140 2107 2127 0 +2.49(+0.12%)
Dec 19, 2017 2130 2141 2110 2125 0 -2.55(-0.12%)
Dec 18, 2017 2129 2150 2112 2127 0 +10.87(+0.51%)
Dec 15, 2017 2092 2125 2071 2116 0 +22.48(+1.07%)
Dec 14, 2017 2105 2115 2087 2094 0 -7.79(-0.37%)
Dec 13, 2017 2116 2122 2097 2102 0 -9.11(-0.43%)
Dec 12, 2017 2110 2125 2096 2111 0 -1.01(-0.05%)
Dec 11, 2017 2090 2116 2086 2112 0 +22.72(+1.09%)
Dec 08, 2017 2086 2099 2070 2089 0 +27.50(+1.33%)
Dec 07, 2017 2063 2075 2050 2061 0 -2.79(-0.14%)
Dec 06, 2017 2047 2076 2036 2064 0 +15.30(+0.75%)
Dec 05, 2017 2057 2082 2034 2049 0 -7.02(-0.34%)
Dec 04, 2017 2112 2116 2046 2056 0 -46.57(-2.21%)
Dec 01, 2017 2090 2114 2081 2102 0 +3.39(+0.16%)
Nov 30, 2017 2089 2113 2082 2099 0 +20.46(+0.98%)
Nov 29, 2017 2113 2119 2066 2079 0 -36.53(-1.73%)
Nov 28, 2017 2103 2123 2095 2115 0 +16.62(+0.79%)
Nov 27, 2017 2093 2107 2087 2099 0 +3.86(+0.18%)
Nov 24, 2017 2088 2099 2082 2095 0 +7.64(+0.37%)
Nov 23, 2017 2100 2103 2082 2087 0 +0.00(+0.00%)
Nov 22, 2017 2100 2103 2082 2087 0 -11.15(-0.53%)
Nov 21, 2017 2088 2108 2083 2098 0 +17.11(+0.82%)
Nov 20, 2017 2074 2088 2068 2081 0 +11.01(+0.53%)
Nov 17, 2017 2086 2093 2066 2070 0 -16.39(-0.79%)
Nov 16, 2017 2084 2102 2077 2086 0 +24.76(+1.20%)
Nov 15, 2017 2068 2078 2051 2062 0 -20.61(-0.99%)
Nov 14, 2017 2073 2086 2061 2082 0 +2.77(+0.13%)
Nov 13, 2017 2074 2087 2067 2080 0 -1.72(-0.08%)
Nov 10, 2017 2081 2092 2064 2081 0 +0.04(+0.00%)
Nov 09, 2017 2087 2095 2055 2081 0 -23.24(-1.10%)
Nov 08, 2017 2099 2109 2086 2104 0 +1.79(+0.09%)
Nov 07, 2017 2106 2114 2090 2103 0 +0.65(+0.03%)
Nov 06, 2017 2095 2108 2087 2102 0 +7.49(+0.36%)
Nov 03, 2017 2100 2109 2076 2095 0 -2.88(-0.14%)
Nov 02, 2017 2092 2112 2078 2097 0 +5.53(+0.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.