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 (%)
Mar 31, 2010 1109 1118 1100 1107 0 -7.38(-0.66%)
Mar 30, 2010 1112 1118 1104 1114 0 +3.88(+0.35%)
Mar 29, 2010 1116 1121 1107 1110 0 -2.72(-0.24%)
Mar 26, 2010 1112 1126 1107 1113 0 -5.03(-0.45%)
Mar 25, 2010 1113 1134 1113 1118 0 +6.07(+0.55%)
Mar 24, 2010 1106 1121 1106 1112 0 -6.36(-0.57%)
Mar 23, 2010 1102 1122 1101 1118 0 +10.61(+0.96%)
Mar 22, 2010 1089 1114 1093 1108 0 +5.70(+0.52%)
Mar 19, 2010 1106 1117 1095 1102 0 -7.04(-0.63%)
Mar 18, 2010 1107 1115 1102 1109 0 +0.57(+0.05%)
Mar 17, 2010 1100 1118 1101 1109 0 +4.89(+0.44%)
Mar 16, 2010 1091 1108 1091 1104 0 +7.41(+0.68%)
Mar 15, 2010 1090 1100 1086 1096 0 -2.31(-0.21%)
Mar 12, 2010 1102 1105 1092 1099 0 +0.84(+0.08%)
Mar 11, 2010 1088 1100 1084 1098 0 +7.22(+0.66%)
Mar 10, 2010 1084 1097 1081 1091 0 +5.85(+0.54%)
Mar 09, 2010 1080 1095 1074 1085 0 +2.59(+0.24%)
Mar 08, 2010 1079 1091 1074 1082 0 +2.90(+0.27%)
Mar 05, 2010 1074 1083 1070 1079 0 +9.17(+0.86%)
Mar 04, 2010 1058 1073 1057 1070 0 +5.76(+0.54%)
Mar 03, 2010 1059 1072 1059 1064 0 -0.06(-0.01%)
Mar 02, 2010 1067 1082 1058 1064 0 -6.10(-0.57%)
Mar 01, 2010 1053 1073 1057 1070 0 +13.18(+1.25%)
Feb 26, 2010 1052 1065 1051 1057 0 -0.80(-0.08%)
Feb 25, 2010 1040 1060 1038 1058 0 -2.27(-0.21%)
Feb 24, 2010 1047 1066 1050 1060 0 +10.75(+1.02%)
Feb 23, 2010 1054 1066 1043 1050 0 -13.56(-1.28%)
Feb 22, 2010 1060 1070 1057 1063 0 +1.05(+0.10%)
Feb 19, 2010 1053 1068 1055 1062 0 -5.06(-0.47%)
Feb 18, 2010 1048 1070 1050 1067 0 +11.90(+1.13%)
Feb 17, 2010 1047 1060 1047 1055 0 +5.99(+0.57%)
Feb 16, 2010 1036 1052 1037 1049 0 +15.31(+1.48%)
Feb 12, 2010 1034 1034 1034 0 -1.22(-0.12%)
Feb 11, 2010 1016 1042 1017 1035 0 +9.69(+0.94%)
Feb 10, 2010 1022 1036 1018 1026 0 -3.26(-0.32%)
Feb 09, 2010 1021 1039 1020 1029 0 +10.97(+1.08%)
Feb 08, 2010 1016 1033 1012 1018 0 -5.80(-0.57%)
Feb 05, 2010 1008 1029 1004 1024 0 +11.96(+1.18%)
Feb 04, 2010 1025 1038 1010 1012 0 -25.46(-2.45%)
Feb 03, 2010 1024 1043 1024 1037 0 +2.81(+0.27%)
Feb 02, 2010 1021 1038 1019 1034 0 +9.88(+0.96%)
Feb 01, 2010 1013 1030 1010 1024 0 +11.78(+1.16%)
Jan 29, 2010 1045 1050 1004 1013 0 -19.20(-1.86%)
Jan 28, 2010 1058 1060 1024 1032 0 -21.39(-2.03%)
Jan 27, 2010 1047 1060 1035 1053 0 +4.34(+0.41%)
Jan 26, 2010 1047 1064 1040 1049 0 -1.56(-0.15%)
Jan 25, 2010 1051 1062 1042 1050 0 +6.08(+0.58%)
Jan 22, 2010 1080 1085 1038 1044 0 -42.01(-3.87%)
Jan 21, 2010 1102 1109 1078 1086 0 -12.57(-1.14%)
Jan 20, 2010 1103 1108 1086 1099 0 -16.30(-1.46%)
Jan 19, 2010 1102 1119 1099 1115 0 +12.50(+1.13%)
Jan 18, 2010 0.0031 1103 1103 1103 0 +0.01(+0.00%)
Jan 15, 2010 1117 1122 1097 1103 0 -12.43(-1.11%)
Jan 14, 2010 1100 1122 1097 1115 0 +15.46(+1.41%)
Jan 13, 2010 1092 1105 1083 1100 0 +7.89(+0.72%)
Jan 12, 2010 1095 1103 1084 1092 0 -9.13(-0.83%)
Jan 11, 2010 1109 1113 1092 1101 0 -5.68(-0.51%)
Jan 08, 2010 1093 1110 1089 1107 0 +9.65(+0.88%)
Jan 07, 2010 1102 1107 1088 1097 0 -7.58(-0.69%)
Jan 06, 2010 1114 1120 1099 1105 0 -10.78(-0.97%)
Jan 05, 2010 1115 1121 1104 1115 0 -1.91(-0.17%)
Jan 04, 2010 1106 1124 1103 1117 0 +18.37(+1.67%)
Dec 31, 2009 1099 1099 1099 0 -14.75(-1.32%)
Dec 30, 2009 1106 1117 1102 1114 0 +1.61(+0.14%)
Dec 29, 2009 1114 1118 1108 1112 0 +0.11(+0.01%)
Dec 28, 2009 1109 1116 1102 1112 0 +3.58(+0.32%)
Dec 24, 2009 1099 1109 1097 1108 0 +8.45(+0.77%)
Dec 23, 2009 1093 1103 1090 1100 0 +5.91(+0.54%)
Dec 22, 2009 1090 1099 1086 1094 0 +5.88(+0.54%)
Dec 21, 2009 1081 1095 1074 1088 0 +10.52(+0.98%)
Dec 18, 2009 1067 1083 1062 1078 0 +20.55(+1.94%)
Dec 17, 2009 1065 1068 1054 1057 0 -13.36(-1.25%)
Dec 16, 2009 1069 1080 1064 1070 0 +3.11(+0.29%)
Dec 15, 2009 1067 1078 1061 1067 0 -5.13(-0.48%)
Dec 14, 2009 1073 1077 1066 1072 0 +9.38(+0.88%)
Dec 11, 2009 1067 1071 1057 1063 0 -1.84(-0.17%)
Dec 10, 2009 1062 1075 1057 1065 0 +6.66(+0.63%)
Dec 09, 2009 1050 1060 1041 1058 0 +7.30(+0.69%)
Dec 08, 2009 1055 1061 1045 1051 0 -10.52(-0.99%)
Dec 07, 2009 1061 1071 1056 1061 0 -4.07(-0.38%)
Dec 04, 2009 1065 1077 1054 1065 0 +9.42(+0.89%)
Dec 03, 2009 1058 1069 1053 1056 0 +0.77(+0.07%)
Dec 02, 2009 1057 1065 1050 1055 0 -4.00(-0.38%)
Dec 01, 2009 1049 1064 1045 1059 0 +16.87(+1.62%)
Nov 30, 2009 1036 1046 1031 1042 0 +3.85(+0.37%)
Nov 27, 2009 1030 1045 1024 1039 0 -16.86(-1.60%)
Nov 26, 2009 1056 1061 1049 1055 0 -2.57(-0.24%)
Nov 25, 2009 1059 1063 1052 1058 0 +0.94(+0.09%)
Nov 24, 2009 1062 1065 1050 1057 0 -6.01(-0.57%)
Nov 23, 2009 1057 1068 1054 1063 0 +14.97(+1.43%)
Nov 20, 2009 1047 1053 1041 1048 0 -7.39(-0.70%)
Nov 19, 2009 1061 1063 1047 1055 0 -13.44(-1.26%)
Nov 18, 2009 1069 1073 1060 1069 0 -1.72(-0.16%)
Nov 17, 2009 1060 1072 1057 1071 0 +6.43(+0.60%)
Nov 16, 2009 1056 1069 1052 1064 0 +10.91(+1.04%)
Nov 13, 2009 1047 1058 1042 1053 0 +8.74(+0.84%)
Nov 12, 2009 1045 1058 1038 1045 0 -3.57(-0.34%)
Nov 11, 2009 1044 1053 1040 1048 0 +6.85(+0.66%)
Nov 10, 2009 1037 1048 1033 1041 0 -0.08(-0.01%)
Nov 09, 2009 1028 1042 1024 1041 0 +19.48(+1.91%)
Nov 06, 2009 1015 1027 1011 1022 0 +3.51(+0.34%)
Nov 05, 2009 1015 1026 1008 1018 0 +16.73(+1.67%)
Nov 04, 2009 999.28 1014 993.15 1002 0 +8.33(+0.84%)
Nov 03, 2009 989.78 998.55 981.52 993.32 0 -6.14(-0.61%)
Nov 02, 2009 996.42 1008 984.82 999.45 0 +2.51(+0.25%)
Oct 30, 2009 1014 1023 991.92 996.95 0 -21.04(-2.07%)
Oct 29, 2009 1007 1022 1002 1018 0 +23.23(+2.34%)
Oct 28, 2009 1005 1013 987.98 994.76 0 -26.08(-2.56%)
Oct 27, 2009 1027 1036 1014 1021 0 -6.05(-0.59%)
Oct 26, 2009 1028 1046 1017 1027 0 -6.17(-0.60%)
Oct 23, 2009 1037 1056 1027 1033 0 +12.43(+1.22%)
Oct 22, 2009 1012 1024 1003 1021 0 +6.71(+0.66%)
Oct 21, 2009 1019 1033 1010 1014 0 -7.14(-0.70%)
Oct 20, 2009 1015 1029 1009 1021 0 -3.83(-0.37%)
Oct 19, 2009 1020 1032 1014 1025 0 +7.70(+0.76%)
Oct 16, 2009 1017 1027 1004 1017 0 -8.24(-0.80%)
Oct 15, 2009 1017 1029 1010 1025 0 +3.78(+0.37%)
Oct 14, 2009 1023 1030 1014 1022 0 +14.78(+1.47%)
Oct 13, 2009 1002 1013 997.78 1007 0 +2.40(+0.24%)
Oct 12, 2009 1009 1014 996.52 1004 0 +2.75(+0.27%)
Oct 09, 2009 989.66 1008 986.72 1002 0 +10.39(+1.05%)
Oct 08, 2009 990.24 1001 981.06 991.33 0 +8.76(+0.89%)
Oct 07, 2009 976.61 990.24 971.43 982.57 0 +4.60(+0.47%)
Oct 06, 2009 966.61 982.23 963.42 977.97 0 +17.65(+1.84%)
Oct 05, 2009 960.05 969.88 949.26 960.32 0 +4.43(+0.46%)
Oct 02, 2009 950.04 966.77 946.40 955.89 0 -2.09(-0.22%)
Oct 01, 2009 976.21 980.14 954.95 957.98 0 -24.33(-2.48%)
Sep 30, 2009 985.01 992.10 966.94 982.31 0 +0.58(+0.06%)
Sep 29, 2009 988.47 993.86 978.39 981.73 0 -9.38(-0.95%)
Sep 28, 2009 979.60 999.58 976.53 991.11 0 +16.02(+1.64%)
Sep 25, 2009 976.38 985.79 970.51 975.09 0 -7.88(-0.80%)
Sep 24, 2009 988.20 994.91 975.58 982.97 0 -2.13(-0.22%)
Sep 23, 2009 992.30 1005 981.11 985.10 0 -3.83(-0.39%)
Sep 22, 2009 989.71 995.84 981.33 988.93 0 +4.16(+0.42%)
Sep 21, 2009 975.81 990.83 973.32 984.76 0 +0.72(+0.07%)
Sep 18, 2009 988.15 992.88 978.09 984.04 0 +2.09(+0.21%)
Sep 17, 2009 978.89 991.55 973.53 981.96 0 +0.07(+0.01%)
Sep 16, 2009 981.79 991.83 972.35 981.89 0 +2.69(+0.27%)
Sep 15, 2009 975.36 984.44 968.98 979.20 0 +4.92(+0.50%)
Sep 14, 2009 966.92 979.38 963.88 974.28 0 -1.22(-0.13%)
Sep 11, 2009 977.36 984.63 967.48 975.51 0 -2.10(-0.21%)
Sep 10, 2009 965.46 980.47 959.78 977.61 0 +12.54(+1.30%)
Sep 09, 2009 956.84 971.56 951.94 965.07 0 +7.60(+0.79%)
Sep 08, 2009 957.87 964.51 947.37 957.47 0 +5.20(+0.55%)
Sep 04, 2009 952.27 952.27 952.27 0 +15.00(+1.60%)
Sep 03, 2009 937.16 943.28 926.67 937.27 0 +2.93(+0.31%)
Sep 02, 2009 931.40 944.71 927.95 934.35 0 -1.33(-0.14%)
Sep 01, 2009 947.85 963.34 931.33 935.68 0 -18.15(-1.90%)
Aug 31, 2009 949.99 959.29 942.16 953.83 0 -5.27(-0.55%)
Aug 28, 2009 968.76 980.76 953.99 959.10 0 +4.93(+0.52%)
Aug 27, 2009 946.57 957.02 937.00 954.17 0 +4.13(+0.44%)
Aug 26, 2009 948.02 955.26 940.72 950.04 0 +1.33(+0.14%)
Aug 25, 2009 949.99 958.37 942.76 948.71 0 +0.67(+0.07%)
Aug 24, 2009 948.55 959.05 940.39 948.04 0 +1.34(+0.14%)
Aug 21, 2009 940.71 948.65 930.30 946.70 0 +14.19(+1.52%)
Aug 20, 2009 923.35 936.99 919.98 932.51 0 +9.00(+0.97%)
Aug 19, 2009 906.25 927.25 904.11 923.51 0 +3.81(+0.41%)
Aug 18, 2009 910.49 925.07 907.61 919.70 0 +10.47(+1.15%)
Aug 17, 2009 914.09 919.50 905.58 909.23 0 -19.88(-2.14%)
Aug 14, 2009 932.70 936.96 919.77 929.11 0 -5.20(-0.56%)
Aug 13, 2009 931.99 938.77 923.88 934.30 0 +5.91(+0.64%)
Aug 12, 2009 914.09 937.83 912.09 928.39 0 +14.92(+1.63%)
Aug 11, 2009 917.10 923.63 909.16 913.47 0 -8.83(-0.96%)
Aug 10, 2009 921.58 929.28 915.06 922.30 0 -4.06(-0.44%)
Aug 07, 2009 929.20 938.88 920.31 926.36 0 +7.03(+0.77%)
Aug 06, 2009 928.92 936.77 910.81 919.33 0 -8.31(-0.90%)
Aug 05, 2009 935.69 941.05 921.72 927.64 0 -8.45(-0.90%)
Aug 04, 2009 933.64 940.20 926.92 936.09 0 -2.77(-0.30%)
Aug 03, 2009 935.56 942.60 927.48 938.86 0 +12.66(+1.37%)
Jul 31, 2009 928.35 939.76 921.51 926.20 0 -2.27(-0.25%)
Jul 30, 2009 933.14 946.19 923.70 928.48 0 +5.55(+0.60%)
Jul 29, 2009 920.66 927.47 909.96 922.93 0 -0.39(-0.04%)
Jul 28, 2009 913.08 926.99 906.26 923.32 0 +4.48(+0.49%)
Jul 27, 2009 922.39 926.00 908.51 918.84 0 -1.89(-0.21%)
Jul 25, 2009 912.99 926.98 904.84 920.73 0 -2.50(-0.27%)
Jul 24, 2009 913.61 930.33 904.65 923.23 0 -13.86(-1.48%)
Jul 23, 2009 917.56 945.01 913.51 937.09 0 +19.92(+2.17%)
Jul 22, 2009 914.39 925.55 907.09 917.18 0 -2.02(-0.22%)
Jul 21, 2009 914.03 921.29 901.18 919.20 0 +8.59(+0.94%)
Jul 20, 2009 905.02 914.56 896.50 910.61 0 +8.24(+0.91%)
Jul 17, 2009 897.19 906.00 887.95 902.37 0 +6.86(+0.77%)
Jul 16, 2009 875.70 898.97 872.43 895.51 0 +15.68(+1.78%)
Jul 15, 2009 863.34 881.75 857.49 879.84 0 +38.38(+4.56%)
Jul 14, 2009 839.77 847.27 830.74 841.45 0 -1.51(-0.18%)
Jul 13, 2009 826.50 844.66 817.26 842.96 0 +16.86(+2.04%)
Jul 10, 2009 819.56 832.70 814.73 826.10 0 +1.32(+0.16%)
Jul 09, 2009 826.01 835.80 818.42 824.78 0 +3.60(+0.44%)
Jul 08, 2009 818.77 829.25 806.09 821.18 0 +2.37(+0.29%)
Jul 07, 2009 837.52 841.87 816.72 818.80 0 -19.55(-2.33%)
Jul 06, 2009 836.87 845.98 827.32 838.36 0 -3.68(-0.44%)
Jul 02, 2009 853.66 858.73 838.44 842.04 0 -21.75(-2.52%)
Jul 01, 2009 863.54 877.17 858.97 863.79 0 +6.74(+0.79%)
Jun 30, 2009 863.00 871.04 850.01 857.05 0 -5.75(-0.67%)
Jun 29, 2009 858.63 869.27 852.81 862.80 0 +9.34(+1.09%)
Jun 26, 2009 855.32 864.03 846.73 853.46 0 -5.60(-0.65%)
Jun 25, 2009 853.79 863.08 840.92 859.06 0 +15.39(+1.82%)
Jun 24, 2009 843.61 857.42 836.79 843.67 0 +11.03(+1.33%)
Jun 23, 2009 836.48 841.89 825.32 832.64 0 +8.01(+0.97%)
Jun 22, 2009 840.01 846.39 821.42 824.62 0 -22.03(-2.60%)
Jun 19, 2009 844.80 854.56 836.83 846.65 0 +11.08(+1.33%)
Jun 18, 2009 840.10 845.44 829.01 835.57 0 -3.68(-0.44%)
Jun 17, 2009 833.36 846.67 826.62 839.25 0 +6.10(+0.73%)
Jun 16, 2009 843.11 851.77 831.65 833.15 0 -6.79(-0.81%)
Jun 15, 2009 845.14 851.09 830.23 839.94 0 -12.91(-1.51%)
Jun 12, 2009 848.14 857.12 833.84 852.85 0 +1.15(+0.13%)
Jun 11, 2009 846.39 864.20 843.48 851.70 0 +5.44(+0.64%)
Jun 10, 2009 848.57 854.82 831.95 846.26 0 +2.78(+0.33%)
Jun 09, 2009 842.04 852.62 834.92 843.47 0 +5.08(+0.61%)
Jun 08, 2009 827.51 845.62 822.85 838.39 0 -0.52(-0.06%)
Jun 05, 2009 838.42 848.35 828.04 838.91 0 +7.38(+0.89%)
Jun 04, 2009 824.02 835.49 818.59 831.53 0 +9.36(+1.14%)
Jun 03, 2009 820.01 827.65 809.47 822.17 0 -0.93(-0.11%)
Jun 02, 2009 821.93 838.32 814.64 823.10 0 -2.00(-0.24%)
Jun 01, 2009 808.02 830.02 804.46 825.10 0 +26.53(+3.32%)
May 29, 2009 792.26 802.46 780.55 798.58 0 +8.21(+1.04%)
May 28, 2009 784.28 796.28 773.68 790.37 0 +10.77(+1.38%)
May 27, 2009 783.69 797.78 776.42 779.60 0 -5.91(-0.75%)
May 26, 2009 758.02 790.71 755.02 785.51 0 +21.01(+2.75%)
May 25, 2009 769.90 777.53 757.87 764.50 0 +0.00(+0.00%)
May 22, 2009 769.90 777.53 757.87 764.50 0 -4.02(-0.52%)
May 21, 2009 775.06 779.50 758.27 768.52 0 -14.57(-1.86%)
May 20, 2009 794.01 800.97 778.60 783.10 0 -8.64(-1.09%)
May 19, 2009 785.87 803.29 779.88 791.74 0 +4.35(+0.55%)
May 18, 2009 774.63 788.72 767.50 787.39 0 +13.09(+1.69%)
May 17, 2009 774.29 774.29 774.29 0 +6.67(+0.87%)
May 15, 2009 770.03 780.40 761.85 767.62 0 -6.66(-0.86%)
May 14, 2009 762.35 782.49 764.19 774.28 0 +7.12(+0.93%)
May 13, 2009 770.08 781.11 763.49 767.16 0 -14.17(-1.81%)
May 12, 2009 783.59 791.94 770.12 781.33 0 +1.72(+0.22%)
May 11, 2009 761.63 790.90 763.40 779.61 0 +2.57(+0.33%)
May 08, 2009 785.85 792.39 762.91 777.04 0 -1.46(-0.19%)
May 07, 2009 802.06 810.32 770.43 778.50 0 -24.91(-3.10%)
May 06, 2009 804.55 813.41 791.79 803.41 0 -2.57(-0.32%)
May 05, 2009 804.02 815.78 796.71 805.99 0 -7.06(-0.87%)
May 04, 2009 807.46 820.14 801.79 813.05 0 +9.82(+1.22%)
May 01, 2009 798.41 807.96 788.10 803.24 0 +3.99(+0.50%)
Apr 30, 2009 800.95 823.61 790.57 799.25 0 +2.60(+0.33%)
Apr 29, 2009 779.58 809.95 782.25 796.65 0 +13.53(+1.73%)
Apr 28, 2009 772.27 793.80 771.64 783.12 0 -1.58(-0.20%)
Apr 27, 2009 781.72 799.67 776.80 784.70 0 -8.47(-1.07%)
Apr 24, 2009 774.90 802.29 770.00 793.17 0 +23.18(+3.01%)
Apr 23, 2009 764.93 776.36 752.74 769.99 0 +0.69(+0.09%)
Apr 22, 2009 757.48 786.24 758.92 769.30 0 -2.25(-0.29%)
Apr 21, 2009 751.29 777.26 748.70 771.55 0 +15.48(+2.05%)
Apr 20, 2009 755.37 771.91 747.27 756.07 0 -21.99(-2.83%)
Apr 17, 2009 776.76 789.81 765.48 778.06 0 -6.42(-0.82%)
Apr 16, 2009 762.41 788.73 760.72 784.48 0 +26.16(+3.45%)
Apr 15, 2009 749.67 767.24 739.69 758.32 0 -7.30(-0.95%)
Apr 14, 2009 765.64 776.03 754.95 765.62 0 -5.89(-0.76%)
Apr 13, 2009 762.54 780.34 760.08 771.51 0 -3.32(-0.43%)
Apr 10, 2009 765.54 780.01 758.29 774.83 0 +0.00(+0.00%)
Apr 09, 2009 765.54 780.01 758.29 774.83 0 +22.53(+3.00%)
Apr 08, 2009 743.54 763.65 740.73 752.30 0 +10.56(+1.42%)
Apr 07, 2009 742.60 755.90 734.83 741.74 0 -17.52(-2.31%)
Apr 06, 2009 748.78 761.74 741.54 759.26 0 -8.27(-1.08%)
Apr 03, 2009 753.35 776.49 748.56 767.53 0 +6.86(+0.90%)
Apr 02, 2009 750.71 779.11 748.35 760.67 0 +17.19(+2.31%)
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.