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

HPCwire Market Watch (CIX: HPCWIRE-MW )

2,153.33 UNCHANGED
Streaming Delayed Price Updated: 10:19 AM EDT, May 6, 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 (%)
Mar 31, 2008 990.06 1008 984.89 999.00 0 +7.74(+0.78%)
Mar 28, 2008 998.60 1014 987.59 991.26 0 -7.29(-0.73%)
Mar 27, 2008 1013 1017 993.96 998.55 0 -27.10(-2.64%)
Mar 26, 2008 1037 1042 1014 1026 0 -16.12(-1.55%)
Mar 25, 2008 1045 1050 1030 1042 0 +0.07(+0.01%)
Mar 24, 2008 1025 1052 1020 1042 0 +22.63(+2.22%)
Mar 21, 2008 1008 1023 996.47 1019 0 +0.00(+0.00%)
Mar 20, 2008 1008 1023 996.47 1019 0 +16.73(+1.67%)
Mar 19, 2008 1029 1037 1002 1002 0 -29.24(-2.83%)
Mar 18, 2008 1008 1033 1000 1032 0 +38.98(+3.93%)
Mar 17, 2008 969.77 1008 963.86 992.60 0 -0.96(-0.10%)
Mar 14, 2008 1017 1024 980.30 993.55 0 -21.06(-2.08%)
Mar 13, 2008 1003 1025 991.46 1015 0 +0.59(+0.06%)
Mar 12, 2008 1022 1034 1007 1014 0 -6.55(-0.64%)
Mar 11, 2008 1001 1024 991.38 1021 0 +37.78(+3.84%)
Mar 10, 2008 986.59 1001 976.96 982.79 0 -5.39(-0.55%)
Mar 07, 2008 978.10 1004 972.77 988.18 0 +4.09(+0.42%)
Mar 06, 2008 1000 1008 981.38 984.09 0 -17.16(-1.71%)
Mar 05, 2008 999.12 1012 989.55 1001 0 +7.42(+0.75%)
Mar 04, 2008 983.87 1001 970.27 993.83 0 +2.05(+0.21%)
Mar 03, 2008 995.84 1005 982.87 991.78 0 -4.20(-0.42%)
Feb 29, 2008 1007 1016 989.92 995.97 0 -21.06(-2.07%)
Feb 28, 2008 1018 1028 1008 1017 0 -8.63(-0.84%)
Feb 27, 2008 1009 1035 1004 1026 0 +8.89(+0.87%)
Feb 26, 2008 992.96 1027 986.54 1017 0 +15.50(+1.55%)
Feb 25, 2008 993.35 1011 982.47 1001 0 +5.28(+0.53%)
Feb 22, 2008 999.16 1007 973.01 995.99 0 +0.70(+0.07%)
Feb 21, 2008 1014 1024 989.88 995.29 0 -8.72(-0.87%)
Feb 20, 2008 988.68 1009 982.20 1004 0 +17.97(+1.82%)
Feb 19, 2008 1010 1016 982.59 986.04 0 -11.90(-1.19%)
Feb 18, 2008 995.62 1007 988.76 997.93 0 +0.00(+0.00%)
Feb 15, 2008 995.62 1007 988.76 997.93 0 -4.16(-0.41%)
Feb 14, 2008 1020 1025 997.96 1002 0 -21.04(-2.06%)
Feb 13, 2008 1009 1029 1004 1023 0 +22.59(+2.26%)
Feb 12, 2008 1002 1016 989.95 1001 0 +3.59(+0.36%)
Feb 11, 2008 992.45 1005 980.86 996.95 0 +7.30(+0.74%)
Feb 08, 2008 978.16 999.52 973.28 989.64 0 +12.23(+1.25%)
Feb 07, 2008 969.79 995.00 955.27 977.41 0 -8.62(-0.87%)
Feb 06, 2008 1002 1014 980.54 986.03 0 -9.74(-0.98%)
Feb 05, 2008 1014 1023 988.78 995.77 0 -31.18(-3.04%)
Feb 04, 2008 1047 1052 1021 1027 0 -21.33(-2.03%)
Feb 01, 2008 1046 1078 1025 1048 0 -13.71(-1.29%)
Jan 31, 2008 1036 1072 1029 1062 0 +11.95(+1.14%)
Jan 30, 2008 1048 1072 1036 1050 0 -0.64(-0.06%)
Jan 29, 2008 1055 1061 1035 1051 0 -1.96(-0.19%)
Jan 28, 2008 1054 1067 1037 1053 0 -1.08(-0.10%)
Jan 25, 2008 1108 1112 1051 1054 0 -21.93(-2.04%)
Jan 24, 2008 1048 1082 1038 1076 0 +35.82(+3.44%)
Jan 23, 2008 1004 1050 980.21 1040 0 +10.61(+1.03%)
Jan 22, 2008 1002 1050 996.51 1029 0 -33.74(-3.17%)
Jan 21, 2008 1079 1089 1053 1063 0 +0.00(+0.00%)
Jan 18, 2008 1079 1089 1053 1063 0 +4.80(+0.45%)
Jan 17, 2008 1082 1150 1051 1058 0 -16.92(-1.57%)
Jan 16, 2008 1074 1098 1052 1075 0 -28.45(-2.58%)
Jan 15, 2008 1114 1125 1096 1104 0 -21.52(-1.91%)
Jan 14, 2008 1125 1136 1107 1125 0 +32.47(+2.97%)
Jan 11, 2008 1104 1111 1085 1093 0 -19.38(-1.74%)
Jan 10, 2008 1102 1122 1090 1112 0 +1.15(+0.10%)
Jan 09, 2008 1086 1116 1079 1111 0 +26.18(+2.41%)
Jan 08, 2008 1122 1133 1082 1085 0 -34.16(-3.05%)
Jan 07, 2008 1126 1137 1100 1119 0 -7.53(-0.67%)
Jan 04, 2008 1158 1165 1118 1126 0 -50.88(-4.32%)
Jan 03, 2008 1176 1189 1161 1177 0 -0.21(-0.02%)
Jan 02, 2008 1201 1209 1167 1177 0 -23.60(-1.97%)
Jan 01, 2008 1210 1218 1197 1201 0 +0.00(+0.00%)
Dec 31, 2007 1210 1218 1197 1201 0 -16.90(-1.39%)
Dec 28, 2007 1225 1231 1208 1218 0 -0.78(-0.06%)
Dec 27, 2007 1231 1241 1216 1219 0 -20.40(-1.65%)
Dec 26, 2007 1231 1243 1225 1239 0 +2.85(+0.23%)
Dec 24, 2007 1226 1241 1221 1236 0 +9.90(+0.81%)
Dec 21, 2007 1221 1232 1213 1226 0 +18.19(+1.51%)
Dec 20, 2007 1208 1219 1195 1208 0 +19.98(+1.68%)
Dec 19, 2007 1185 1200 1175 1188 0 +3.32(+0.28%)
Dec 18, 2007 1183 1195 1163 1185 0 +10.11(+0.86%)
Dec 17, 2007 1196 1202 1169 1175 0 -26.69(-2.22%)
Dec 14, 2007 1205 1223 1192 1201 0 -12.81(-1.05%)
Dec 13, 2007 1204 1225 1192 1214 0 +6.21(+0.51%)
Dec 12, 2007 1219 1232 1192 1208 0 +13.50(+1.13%)
Dec 11, 2007 1217 1231 1190 1195 0 -10.39(-0.86%)
Dec 10, 2007 1201 1213 1192 1205 0 +7.69(+0.64%)
Dec 07, 2007 1204 1209 1188 1197 0 -5.86(-0.49%)
Dec 06, 2007 1186 1206 1178 1203 0 +18.14(+1.53%)
Dec 05, 2007 1167 1195 1160 1185 0 +34.40(+2.99%)
Dec 04, 2007 1146 1166 1138 1151 0 -3.83(-0.33%)
Dec 03, 2007 1164 1176 1147 1154 0 -11.34(-0.97%)
Nov 30, 2007 1189 1192 1149 1166 0 -14.63(-1.24%)
Nov 29, 2007 1174 1190 1167 1180 0 +3.32(+0.28%)
Nov 28, 2007 1157 1186 1148 1177 0 +34.49(+3.02%)
Nov 27, 2007 1138 1154 1119 1143 0 +14.64(+1.30%)
Nov 26, 2007 1162 1173 1126 1128 0 -33.06(-2.85%)
Nov 23, 2007 1157 1167 1144 1161 0 +12.32(+1.07%)
Nov 21, 2007 1149 1170 1139 1149 0 -17.22(-1.48%)
Nov 20, 2007 1165 1186 1143 1166 0 +9.28(+0.80%)
Nov 19, 2007 1169 1180 1150 1157 0 -17.47(-1.49%)
Nov 16, 2007 1169 1181 1153 1174 0 +14.83(+1.28%)
Nov 15, 2007 1163 1179 1148 1159 0 -8.98(-0.77%)
Nov 14, 2007 1200 1203 1162 1168 0 -18.66(-1.57%)
Nov 13, 2007 1158 1190 1151 1187 0 +31.87(+2.76%)
Nov 12, 2007 1164 1185 1144 1155 0 -10.34(-0.89%)
Nov 09, 2007 1186 1196 1156 1165 0 -43.37(-3.59%)
Nov 08, 2007 1255 1264 1186 1209 0 -59.82(-4.72%)
Nov 07, 2007 1294 1301 1263 1269 0 -34.18(-2.62%)
Nov 06, 2007 1296 1311 1279 1303 0 +13.58(+1.05%)
Nov 05, 2007 1281 1301 1271 1289 0 +0.92(+0.07%)
Nov 02, 2007 1286 1297 1268 1288 0 +11.33(+0.89%)
Nov 01, 2007 1282 1302 1268 1277 0 -15.18(-1.17%)
Oct 31, 2007 1273 1297 1263 1292 0 +25.23(+1.99%)
Oct 30, 2007 1250 1274 1246 1267 0 +10.96(+0.87%)
Oct 29, 2007 1254 1267 1243 1256 0 +5.51(+0.44%)
Oct 26, 2007 1259 1266 1234 1250 0 +37.64(+3.10%)
Oct 25, 2007 1218 1232 1198 1213 0 +2.12(+0.18%)
Oct 24, 2007 1212 1220 1185 1211 0 -9.61(-0.79%)
Oct 23, 2007 1210 1224 1196 1220 0 +17.38(+1.44%)
Oct 22, 2007 1182 1208 1177 1203 0 +9.90(+0.83%)
Oct 19, 2007 1224 1228 1190 1193 0 -32.15(-2.62%)
Oct 18, 2007 1217 1231 1206 1225 0 +4.84(+0.40%)
Oct 17, 2007 1222 1231 1201 1220 0 +17.90(+1.49%)
Oct 16, 2007 1203 1215 1192 1202 0 -3.19(-0.26%)
Oct 15, 2007 1214 1223 1197 1206 0 -8.02(-0.66%)
Oct 12, 2007 1208 1222 1200 1214 0 +8.39(+0.70%)
Oct 11, 2007 1223 1237 1195 1205 0 -12.99(-1.07%)
Oct 10, 2007 1213 1223 1206 1218 0 +7.72(+0.64%)
Oct 09, 2007 1206 1217 1197 1210 0 +8.91(+0.74%)
Oct 08, 2007 1187 1205 1184 1202 0 +11.37(+0.96%)
Oct 05, 2007 1186 1198 1179 1190 0 +11.71(+0.99%)
Oct 04, 2007 1182 1187 1168 1178 0 -1.48(-0.13%)
Oct 03, 2007 1189 1194 1173 1180 0 -15.18(-1.27%)
Oct 02, 2007 1194 1203 1185 1195 0 -0.50(-0.04%)
Oct 01, 2007 1181 1201 1178 1196 0 +15.43(+1.31%)
Sep 28, 2007 1180 1198 1172 1180 0 -1.03(-0.09%)
Sep 27, 2007 1187 1192 1176 1181 0 -1.39(-0.12%)
Sep 26, 2007 1186 1194 1175 1183 0 +0.95(+0.08%)
Sep 25, 2007 1167 1186 1164 1182 0 +10.90(+0.93%)
Sep 24, 2007 1171 1186 1160 1171 0 +4.83(+0.41%)
Sep 21, 2007 1169 1175 1155 1166 0 +8.86(+0.77%)
Sep 20, 2007 1151 1166 1147 1157 0 +2.02(+0.17%)
Sep 19, 2007 1158 1166 1144 1155 0 +2.15(+0.19%)
Sep 18, 2007 1134 1155 1125 1153 0 +22.72(+2.01%)
Sep 17, 2007 1129 1140 1123 1130 0 -4.95(-0.44%)
Sep 14, 2007 1134 1143 1125 1135 0 -7.13(-0.62%)
Sep 13, 2007 1148 1153 1136 1142 0 -0.19(-0.02%)
Sep 12, 2007 1147 1158 1137 1142 0 -8.44(-0.73%)
Sep 11, 2007 1140 1155 1135 1151 0 +17.11(+1.51%)
Sep 10, 2007 1142 1151 1124 1134 0 +0.02(+0.00%)
Sep 07, 2007 1140 1148 1126 1134 0 -22.19(-1.92%)
Sep 06, 2007 1158 1166 1145 1156 0 +1.29(+0.11%)
Sep 05, 2007 1153 1162 1145 1155 0 -6.19(-0.53%)
Sep 04, 2007 1143 1170 1140 1161 0 +14.88(+1.30%)
Aug 31, 2007 1144 1153 1134 1146 0 +13.74(+1.21%)
Aug 30, 2007 1122 1146 1117 1132 0 +4.39(+0.39%)
Aug 29, 2007 1105 1130 1099 1128 0 +30.72(+2.80%)
Aug 28, 2007 1113 1121 1095 1097 0 -29.54(-2.62%)
Aug 27, 2007 1128 1136 1120 1127 0 +2.34(+0.21%)
Aug 24, 2007 1104 1126 1099 1124 0 +18.60(+1.68%)
Aug 23, 2007 1105 1113 1093 1106 0 +5.24(+0.48%)
Aug 22, 2007 1100 1106 1087 1100 0 +10.27(+0.94%)
Aug 21, 2007 1085 1099 1077 1090 0 +2.00(+0.18%)
Aug 20, 2007 1091 1102 1078 1088 0 -2.41(-0.22%)
Aug 17, 2007 1089 1104 1072 1091 0 +19.28(+1.80%)
Aug 16, 2007 1077 1089 1038 1071 0 -10.28(-0.95%)
Aug 15, 2007 1093 1113 1078 1082 0 -15.58(-1.42%)
Aug 14, 2007 1117 1124 1093 1097 0 -15.28(-1.37%)
Aug 13, 2007 1121 1129 1106 1112 0 +0.48(+0.04%)
Aug 10, 2007 1101 1124 1089 1112 0 -2.90(-0.26%)
Aug 09, 2007 1125 1149 1108 1115 0 -26.56(-2.33%)
Aug 08, 2007 1132 1151 1120 1141 0 +25.97(+2.33%)
Aug 07, 2007 1112 1126 1097 1115 0 -0.75(-0.07%)
Aug 06, 2007 1105 1119 1093 1116 0 +12.51(+1.13%)
Aug 03, 2007 1112 1130 1102 1104 0 -20.42(-1.82%)
Aug 02, 2007 1112 1132 1105 1124 0 +12.10(+1.09%)
Aug 01, 2007 1094 1119 1086 1112 0 +15.37(+1.40%)
Jul 31, 2007 1124 1128 1095 1097 0 -15.82(-1.42%)
Jul 30, 2007 1109 1120 1095 1112 0 +4.73(+0.43%)
Jul 27, 2007 1124 1134 1105 1108 0 -16.58(-1.47%)
Jul 26, 2007 1131 1145 1107 1124 0 -19.06(-1.67%)
Jul 25, 2007 1149 1159 1130 1143 0 -0.18(-0.02%)
Jul 24, 2007 1148 1164 1137 1144 0 -12.84(-1.11%)
Jul 23, 2007 1155 1167 1148 1156 0 +5.63(+0.49%)
Jul 20, 2007 1158 1164 1140 1151 0 -17.01(-1.46%)
Jul 19, 2007 1160 1176 1154 1168 0 +19.98(+1.74%)
Jul 18, 2007 1142 1154 1133 1148 0 -9.27(-0.80%)
Jul 17, 2007 1148 1165 1143 1157 0 +10.18(+0.89%)
Jul 16, 2007 1141 1154 1138 1147 0 +2.77(+0.24%)
Jul 13, 2007 1142 1149 1134 1144 0 -2.40(-0.21%)
Jul 12, 2007 1124 1150 1109 1147 0 +27.01(+2.41%)
Jul 11, 2007 1111 1125 1106 1120 0 +5.60(+0.50%)
Jul 10, 2007 1118 1128 1108 1114 0 -9.50(-0.85%)
Jul 09, 2007 1123 1130 1118 1123 0 -0.85(-0.08%)
Jul 06, 2007 1120 1129 1114 1124 0 +2.37(+0.21%)
Jul 05, 2007 1112 1126 1107 1122 0 +8.14(+0.73%)
Jul 03, 2007 1107 1118 1103 1114 0 +8.87(+0.80%)
Jul 02, 2007 1100 1109 1094 1105 0 +10.92(+1.00%)
Jun 29, 2007 1102 1109 1083 1094 0 -5.18(-0.47%)
Jun 28, 2007 1098 1111 1092 1099 0 +4.07(+0.37%)
Jun 27, 2007 1079 1097 1076 1095 0 +11.33(+1.05%)
Jun 26, 2007 1090 1097 1079 1084 0 -0.95(-0.09%)
Jun 25, 2007 1086 1098 1078 1085 0 -0.98(-0.09%)
Jun 22, 2007 1097 1104 1082 1086 0 -15.52(-1.41%)
Jun 21, 2007 1090 1105 1085 1101 0 +11.19(+1.03%)
Jun 20, 2007 1104 1109 1088 1090 0 -11.81(-1.07%)
Jun 19, 2007 1096 1108 1092 1102 0 +1.72(+0.16%)
Jun 18, 2007 1100 1106 1091 1100 0 +2.04(+0.19%)
Jun 15, 2007 1098 1105 1088 1098 0 +12.65(+1.17%)
Jun 14, 2007 1077 1092 1073 1085 0 +9.74(+0.91%)
Jun 13, 2007 1065 1079 1056 1076 0 +15.17(+1.43%)
Jun 12, 2007 1066 1077 1057 1060 0 -10.01(-0.94%)
Jun 11, 2007 1067 1080 1064 1070 0 -0.51(-0.05%)
Jun 08, 2007 1056 1073 1050 1071 0 +16.44(+1.56%)
Jun 07, 2007 1067 1078 1053 1055 0 -18.28(-1.70%)
Jun 06, 2007 1079 1086 1068 1073 0 -13.20(-1.22%)
Jun 05, 2007 1084 1091 1076 1086 0 -0.42(-0.04%)
Jun 04, 2007 1080 1092 1074 1086 0 +2.46(+0.23%)
Jun 01, 2007 1086 1096 1080 1084 0 +2.57(+0.24%)
May 31, 2007 1084 1092 1073 1081 0 +0.65(+0.06%)
May 30, 2007 1064 1083 1059 1081 0 +9.76(+0.91%)
May 29, 2007 1066 1078 1061 1071 0 +7.04(+0.66%)
May 25, 2007 1059 1070 1054 1064 0 +11.03(+1.05%)
May 24, 2007 1069 1077 1047 1053 0 -16.14(-1.51%)
May 23, 2007 1081 1084 1067 1069 0 -8.23(-0.76%)
May 22, 2007 1078 1084 1070 1077 0 +1.54(+0.14%)
May 21, 2007 1070 1084 1066 1076 0 +3.13(+0.29%)
May 18, 2007 1072 1078 1062 1073 0 +5.35(+0.50%)
May 17, 2007 1070 1078 1063 1067 0 -3.08(-0.29%)
May 16, 2007 1062 1072 1054 1070 0 +13.14(+1.24%)
May 15, 2007 1062 1070 1055 1057 0 -6.44(-0.61%)
May 14, 2007 1068 1073 1057 1064 0 -4.37(-0.41%)
May 11, 2007 1057 1071 1054 1068 0 +13.22(+1.25%)
May 10, 2007 1060 1070 1051 1055 0 -10.26(-0.96%)
May 09, 2007 1063 1072 1054 1065 0 -6.11(-0.57%)
May 08, 2007 1065 1076 1057 1071 0 +6.77(+0.64%)
May 07, 2007 1063 1070 1059 1064 0 +1.09(+0.10%)
May 04, 2007 1064 1069 1054 1063 0 -0.01(-0.00%)
May 03, 2007 1059 1069 1052 1063 0 +6.52(+0.62%)
May 02, 2007 1051 1063 1047 1057 0 +9.10(+0.87%)
May 01, 2007 1044 1055 1036 1048 0 +4.25(+0.41%)
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.