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

HPCwire Market Watch (CIX: HPCWIRE-MW )

2,318.97 UNCHANGED
Streaming Delayed Price Updated: 12:50 PM EDT, May 17, 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 (%)
Apr 30, 2019 2765 2786 2754 2782 0 +15.25(+0.55%)
Apr 29, 2019 2772 2784 2753 2766 0 -10.00(-0.36%)
Apr 26, 2019 2777 2794 2750 2776 0 -30.34(-1.08%)
Apr 25, 2019 2828 2846 2791 2807 0 +17.63(+0.63%)
Apr 24, 2019 2793 2810 2773 2789 0 -0.58(-0.02%)
Apr 23, 2019 2770 2796 2762 2790 0 +25.76(+0.93%)
Apr 22, 2019 2744 2772 2737 2764 0 +6.06(+0.22%)
Apr 18, 2019 2747 2767 2726 2758 0 +17.22(+0.63%)
Apr 17, 2019 2746 2763 2720 2741 0 +8.66(+0.32%)
Apr 16, 2019 2736 2753 2713 2732 0 +6.88(+0.25%)
Apr 15, 2019 2727 2738 2711 2725 0 -1.54(-0.06%)
Apr 12, 2019 2719 2730 2708 2727 0 +20.17(+0.75%)
Apr 11, 2019 2712 2720 2694 2706 0 -0.79(-0.03%)
Apr 10, 2019 2688 2713 2685 2707 0 +22.59(+0.84%)
Apr 09, 2019 2677 2694 2668 2685 0 -14.72(-0.55%)
Apr 08, 2019 2691 2703 2672 2699 0 +3.94(+0.15%)
Apr 05, 2019 2689 2706 2680 2695 0 +7.87(+0.29%)
Apr 04, 2019 2695 2708 2666 2687 0 -11.75(-0.44%)
Apr 03, 2019 2691 2713 2677 2699 0 +23.21(+0.87%)
Apr 02, 2019 2676 2688 2662 2676 0 +0.10(+0.00%)
Apr 01, 2019 2664 2679 2651 2676 0 +34.59(+1.31%)
Mar 29, 2019 2639 2650 2620 2641 0 +25.50(+0.97%)
Mar 28, 2019 2619 2631 2597 2616 0 +8.18(+0.31%)
Mar 27, 2019 2630 2642 2584 2608 0 -20.32(-0.77%)
Mar 26, 2019 2635 2646 2608 2628 0 +18.98(+0.73%)
Mar 25, 2019 2600 2625 2583 2609 0 -1.08(-0.04%)
Mar 22, 2019 2663 2671 2608 2610 0 -66.59(-2.49%)
Mar 21, 2019 2616 2689 2612 2677 0 +56.20(+2.14%)
Mar 20, 2019 2630 2655 2604 2620 0 -13.76(-0.52%)
Mar 19, 2019 2641 2655 2620 2634 0 +9.26(+0.35%)
Mar 18, 2019 2609 2638 2598 2625 0 +19.85(+0.76%)
Mar 15, 2019 2581 2629 2570 2605 0 +27.22(+1.06%)
Mar 14, 2019 2584 2598 2570 2578 0 -6.43(-0.25%)
Mar 13, 2019 2573 2598 2563 2584 0 +24.07(+0.94%)
Mar 12, 2019 2549 2574 2540 2560 0 +13.79(+0.54%)
Mar 11, 2019 2505 2555 2501 2546 0 +46.52(+1.86%)
Mar 08, 2019 2473 2504 2463 2500 0 +0.62(+0.02%)
Mar 07, 2019 2514 2526 2487 2499 0 -21.84(-0.87%)
Mar 06, 2019 2530 2544 2511 2521 0 -8.26(-0.33%)
Mar 05, 2019 2533 2544 2514 2529 0 -4.27(-0.17%)
Mar 04, 2019 2553 2562 2503 2534 0 -6.98(-0.27%)
Mar 01, 2019 2548 2557 2523 2541 0 +12.00(+0.47%)
Feb 28, 2019 2530 2546 2519 2529 0 -4.78(-0.19%)
Feb 27, 2019 2525 2541 2507 2533 0 -2.70(-0.11%)
Feb 26, 2019 2520 2554 2513 2536 0 +10.76(+0.43%)
Feb 25, 2019 2529 2546 2516 2525 0 +14.97(+0.60%)
Feb 22, 2019 2497 2519 2487 2510 0 +35.55(+1.44%)
Feb 21, 2019 2450 2486 2441 2475 0 +20.44(+0.83%)
Feb 20, 2019 2464 2472 2437 2454 0 -10.09(-0.41%)
Feb 19, 2019 2453 2477 2450 2465 0 +1.13(+0.05%)
Feb 15, 2019 2453 2470 2437 2463 0 +32.11(+1.32%)
Feb 14, 2019 2423 2450 2409 2431 0 +7.71(+0.32%)
Feb 13, 2019 2430 2443 2412 2424 0 +3.72(+0.15%)
Feb 12, 2019 2401 2428 2390 2420 0 +33.61(+1.41%)
Feb 11, 2019 2394 2409 2375 2386 0 -1.62(-0.07%)
Feb 08, 2019 2358 2391 2348 2388 0 +10.68(+0.45%)
Feb 07, 2019 2388 2398 2359 2377 0 -32.13(-1.33%)
Feb 06, 2019 2412 2429 2394 2409 0 -2.15(-0.09%)
Feb 05, 2019 2394 2420 2387 2411 0 +23.40(+0.98%)
Feb 04, 2019 2346 2393 2339 2388 0 +39.91(+1.70%)
Feb 01, 2019 2346 2370 2324 2348 0 -1.32(-0.06%)
Jan 31, 2019 2332 2362 2317 2349 0 -14.60(-0.62%)
Jan 30, 2019 2329 2369 2319 2364 0 +56.99(+2.47%)
Jan 29, 2019 2330 2340 2292 2307 0 -25.10(-1.08%)
Jan 28, 2019 2337 2353 2310 2332 0 -43.92(-1.85%)
Jan 25, 2019 2368 2391 2348 2376 0 +6.59(+0.28%)
Jan 24, 2019 2364 2384 2340 2370 0 +18.28(+0.78%)
Jan 23, 2019 2347 2373 2325 2351 0 +27.40(+1.18%)
Jan 22, 2019 2346 2356 2306 2324 0 -40.10(-1.70%)
Jan 21, 2019 2352 2373 2329 2364 0 +0.00(+0.00%)
Jan 18, 2019 2352 2373 2329 2364 0 +37.64(+1.62%)
Jan 17, 2019 2301 2340 2294 2326 0 +18.08(+0.78%)
Jan 16, 2019 2315 2332 2300 2308 0 -2.66(-0.12%)
Jan 15, 2019 2276 2319 2264 2311 0 +40.25(+1.77%)
Jan 14, 2019 2264 2285 2252 2271 0 -14.55(-0.64%)
Jan 11, 2019 2274 2298 2252 2285 0 +0.87(+0.04%)
Jan 10, 2019 2265 2288 2246 2284 0 +1.31(+0.06%)
Jan 09, 2019 2275 2302 2259 2283 0 +19.48(+0.86%)
Jan 08, 2019 2272 2290 2235 2264 0 +14.06(+0.63%)
Jan 07, 2019 2232 2274 2217 2249 0 +17.30(+0.78%)
Jan 04, 2019 2177 2244 2163 2232 0 +101.71(+4.77%)
Jan 03, 2019 2184 2193 2124 2130 0 -82.80(-3.74%)
Jan 02, 2019 2171 2228 2162 2213 0 -1.34(-0.06%)
Dec 31, 2018 2214 2235 2192 2215 0 +20.46(+0.93%)
Dec 28, 2018 2215 2238 2176 2194 0 -6.86(-0.31%)
Dec 27, 2018 2158 2203 2109 2201 0 +15.42(+0.71%)
Dec 26, 2018 2084 2188 2058 2186 0 +119.83(+5.80%)
Dec 24, 2018 2127 2141 2061 2066 0 -74.75(-3.49%)
Dec 21, 2018 2209 2238 2129 2140 0 -64.05(-2.91%)
Dec 20, 2018 2228 2259 2160 2205 0 -36.39(-1.62%)
Dec 19, 2018 2264 2320 2205 2241 0 -27.26(-1.20%)
Dec 18, 2018 2279 2302 2242 2268 0 +19.84(+0.88%)
Dec 17, 2018 2300 2318 2227 2248 0 -61.37(-2.66%)
Dec 14, 2018 2338 2362 2300 2310 0 -57.60(-2.43%)
Dec 13, 2018 2376 2396 2349 2367 0 +3.55(+0.15%)
Dec 12, 2018 2390 2407 2354 2364 0 +18.34(+0.78%)
Dec 11, 2018 2379 2398 2323 2345 0 +9.28(+0.40%)
Dec 10, 2018 2288 2348 2267 2336 0 +46.66(+2.04%)
Dec 07, 2018 2368 2385 2280 2289 0 -90.56(-3.80%)
Dec 06, 2018 2322 2388 2293 2380 0 +8.26(+0.35%)
Dec 05, 2018 2446 2462 2366 2372 0 +0.00(+0.00%)
Dec 04, 2018 2446 2462 2366 2372 0 -84.85(-3.45%)
Dec 03, 2018 2461 2480 2426 2457 0 +39.34(+1.63%)
Nov 30, 2018 2391 2420 2368 2417 0 +33.00(+1.38%)
Nov 29, 2018 2394 2411 2364 2384 0 -22.14(-0.92%)
Nov 28, 2018 2352 2411 2341 2406 0 +70.01(+3.00%)
Nov 27, 2018 2316 2347 2294 2336 0 +11.32(+0.49%)
Nov 26, 2018 2307 2336 2291 2325 0 +53.03(+2.33%)
Nov 23, 2018 2258 2295 2253 2272 0 -7.43(-0.33%)
Nov 22, 2018 2280 2280 2280 2280 0 -0.01(-0.00%)
Nov 21, 2018 2297 2313 2264 2280 0 +15.12(+0.67%)
Nov 20, 2018 2260 2299 2220 2264 0 -51.48(-2.22%)
Nov 19, 2018 2387 2396 2298 2316 0 -76.37(-3.19%)
Nov 16, 2018 2365 2411 2356 2392 0 -9.12(-0.38%)
Nov 15, 2018 2360 2413 2328 2401 0 +60.75(+2.60%)
Nov 14, 2018 2400 2406 2328 2341 0 -33.77(-1.42%)
Nov 13, 2018 2379 2414 2361 2374 0 +10.86(+0.46%)
Nov 12, 2018 2427 2436 2353 2364 0 -73.70(-3.02%)
Nov 09, 2018 2458 2476 2417 2437 0 -35.90(-1.45%)
Nov 08, 2018 2468 2486 2451 2473 0 -1.94(-0.08%)
Nov 07, 2018 2430 2484 2422 2475 0 +74.14(+3.09%)
Nov 06, 2018 2393 2422 2373 2401 0 +5.50(+0.23%)
Nov 05, 2018 2375 2407 2354 2395 0 +26.77(+1.13%)
Nov 02, 2018 2386 2402 2342 2369 0 -8.40(-0.35%)
Nov 01, 2018 2375 2399 2347 2377 0 +5.38(+0.23%)
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%)
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.