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 (%)
Jan 31, 2014 1360 1378 1347 1371 0 +13.29(+0.98%)
Jan 30, 2014 1358 1366 1344 1358 0 +15.28(+1.14%)
Jan 29, 2014 1342 1357 1331 1343 0 -5.43(-0.40%)
Jan 28, 2014 1341 1355 1334 1348 0 +10.47(+0.78%)
Jan 27, 2014 1356 1362 1330 1338 0 -18.68(-1.38%)
Jan 24, 2014 1380 1386 1354 1357 0 -20.58(-1.49%)
Jan 23, 2014 1377 1383 1364 1377 0 -2.11(-0.15%)
Jan 22, 2014 1381 1389 1370 1379 0 -9.99(-0.72%)
Jan 21, 2014 1399 1401 1377 1389 0 -0.25(-0.02%)
Jan 17, 2014 1389 1389 1389 0 -7.68(-0.55%)
Jan 16, 2014 1393 1404 1384 1397 0 +4.18(+0.30%)
Jan 15, 2014 1377 1401 1374 1393 0 +16.24(+1.18%)
Jan 14, 2014 1356 1380 1350 1377 0 +27.12(+2.01%)
Jan 13, 2014 1364 1378 1345 1350 0 -16.08(-1.18%)
Jan 10, 2014 1366 1373 1355 1366 0 +8.11(+0.60%)
Jan 09, 2014 1369 1372 1351 1358 0 -8.47(-0.62%)
Jan 08, 2014 1373 1377 1359 1366 0 -9.13(-0.66%)
Jan 07, 2014 1365 1379 1360 1375 0 +17.27(+1.27%)
Jan 06, 2014 1366 1372 1352 1358 0 -6.20(-0.45%)
Jan 03, 2014 1369 1374 1357 1364 0 -2.60(-0.19%)
Jan 02, 2014 1372 1377 1360 1367 0 -12.72(-0.92%)
Dec 31, 2013 1379 1379 1379 0 +7.93(+0.58%)
Dec 30, 2013 1370 1377 1362 1372 0 +1.90(+0.14%)
Dec 27, 2013 1373 1378 1363 1370 0 +0.76(+0.06%)
Dec 26, 2013 1361 1372 1358 1369 0 +10.39(+0.76%)
Dec 24, 2013 1358 1358 1358 0 +6.81(+0.50%)
Dec 23, 2013 1345 1357 1340 1352 0 +13.05(+0.97%)
Dec 20, 2013 1332 1347 1328 1339 0 +8.44(+0.63%)
Dec 19, 2013 1322 1338 1314 1330 0 +10.07(+0.76%)
Dec 18, 2013 1305 1322 1288 1320 0 +15.69(+1.20%)
Dec 17, 2013 1306 1318 1297 1304 0 -2.33(-0.18%)
Dec 16, 2013 1295 1313 1291 1307 0 +15.95(+1.24%)
Dec 13, 2013 1304 1308 1287 1291 0 -10.50(-0.81%)
Dec 12, 2013 1314 1318 1297 1301 0 -14.39(-1.09%)
Dec 11, 2013 1326 1335 1311 1316 0 -14.51(-1.09%)
Dec 10, 2013 1334 1345 1323 1330 0 -7.86(-0.59%)
Dec 09, 2013 1336 1346 1329 1338 0 +3.78(+0.28%)
Dec 06, 2013 1332 1340 1323 1334 0 +16.36(+1.24%)
Dec 05, 2013 1327 1333 1305 1318 0 -8.73(-0.66%)
Dec 04, 2013 1315 1333 1312 1327 0 +8.44(+0.64%)
Dec 03, 2013 1316 1327 1312 1318 0 -3.12(-0.24%)
Dec 02, 2013 1326 1335 1315 1321 0 -4.25(-0.32%)
Nov 29, 2013 1323 1333 1319 1326 0 +3.40(+0.26%)
Nov 27, 2013 1316 1328 1310 1322 0 +13.44(+1.03%)
Nov 26, 2013 1310 1318 1301 1309 0 -1.38(-0.11%)
Nov 25, 2013 1315 1321 1302 1310 0 -0.30(-0.02%)
Nov 22, 2013 1314 1321 1303 1310 0 -8.06(-0.61%)
Nov 21, 2013 1313 1324 1308 1318 0 +10.73(+0.82%)
Nov 20, 2013 1311 1320 1303 1308 0 +0.06(+0.00%)
Nov 19, 2013 1311 1320 1302 1308 0 -5.19(-0.40%)
Nov 18, 2013 1317 1327 1308 1313 0 -6.15(-0.47%)
Nov 15, 2013 1315 1324 1307 1319 0 +4.37(+0.33%)
Nov 14, 2013 1311 1324 1303 1315 0 -6.31(-0.48%)
Nov 12, 2013 1314 1328 1310 1321 0 +3.32(+0.25%)
Nov 11, 2013 1314 1325 1309 1318 0 +0.97(+0.07%)
Nov 08, 2013 1308 1318 1300 1317 0 +9.63(+0.74%)
Nov 07, 2013 1318 1326 1304 1307 0 -11.45(-0.87%)
Nov 06, 2013 1307 1323 1300 1318 0 +20.10(+1.55%)
Nov 05, 2013 1291 1307 1284 1298 0 +6.35(+0.49%)
Nov 04, 2013 1268 1297 1284 1292 0 +3.98(+0.31%)
Nov 01, 2013 1269 1298 1281 1288 0 +1.26(+0.10%)
Oct 31, 2013 1266 1300 1282 1287 0 -2.37(-0.18%)
Oct 30, 2013 1272 1300 1285 1289 0 -4.80(-0.37%)
Oct 29, 2013 1282 1298 1276 1294 0 +16.25(+1.27%)
Oct 28, 2013 1277 1285 1270 1278 0 +0.35(+0.03%)
Oct 25, 2013 1285 1291 1271 1277 0 +15.42(+1.22%)
Oct 24, 2013 1262 1272 1255 1262 0 +2.85(+0.23%)
Oct 23, 2013 1260 1273 1245 1259 0 -8.46(-0.67%)
Oct 22, 2013 1274 1280 1259 1268 0 -3.81(-0.30%)
Oct 21, 2013 1276 1283 1266 1271 0 -0.54(-0.04%)
Oct 18, 2013 1261 1277 1251 1272 0 +32.58(+2.63%)
Oct 17, 2013 1232 1246 1224 1239 0 -12.95(-1.03%)
Oct 16, 2013 1245 1258 1241 1252 0 +10.66(+0.86%)
Oct 15, 2013 1248 1255 1238 1242 0 -7.37(-0.59%)
Oct 14, 2013 1235 1251 1231 1249 0 +4.76(+0.38%)
Oct 11, 2013 1233 1247 1230 1244 0 +9.99(+0.81%)
Oct 10, 2013 1224 1239 1218 1234 0 +22.10(+1.82%)
Oct 09, 2013 1209 1222 1198 1212 0 +5.64(+0.47%)
Oct 08, 2013 1223 1225 1202 1206 0 -16.06(-1.31%)
Oct 07, 2013 1224 1234 1217 1223 0 -12.02(-0.97%)
Oct 04, 2013 1231 1240 1227 1235 0 +1.68(+0.14%)
Oct 03, 2013 1243 1247 1225 1233 0 -12.20(-0.98%)
Oct 02, 2013 1236 1249 1231 1245 0 +2.83(+0.23%)
Oct 01, 2013 1236 1246 1232 1242 0 +2.23(+0.18%)
Sep 27, 2013 1239 1251 1231 1240 0 -5.41(-0.43%)
Sep 26, 2013 1249 1259 1240 1245 0 -1.75(-0.14%)
Sep 25, 2013 1248 1256 1240 1247 0 +0.70(+0.06%)
Sep 24, 2013 1251 1257 1239 1246 0 -5.11(-0.41%)
Sep 23, 2013 1252 1264 1245 1252 0 -6.87(-0.55%)
Sep 20, 2013 1270 1274 1252 1258 0 -11.22(-0.88%)
Sep 19, 2013 1271 1278 1262 1270 0 -1.81(-0.14%)
Sep 18, 2013 1256 1274 1250 1272 0 +16.46(+1.31%)
Sep 17, 2013 1260 1266 1250 1255 0 +2.24(+0.18%)
Sep 16, 2013 1263 1266 1249 1253 0 +0.71(+0.06%)
Sep 13, 2013 1250 1258 1241 1252 0 +5.94(+0.48%)
Sep 12, 2013 1250 1253 1242 1246 0 -3.34(-0.27%)
Sep 11, 2013 1241 1254 1237 1250 0 +10.05(+0.81%)
Sep 10, 2013 1235 1244 1230 1239 0 +10.73(+0.87%)
Sep 09, 2013 1217 1233 1215 1229 0 +15.24(+1.26%)
Sep 06, 2013 1219 1223 1206 1213 0 -1.34(-0.11%)
Sep 05, 2013 1213 1221 1206 1215 0 +2.87(+0.24%)
Sep 04, 2013 1206 1219 1200 1212 0 +3.36(+0.28%)
Sep 03, 2013 1208 1218 1198 1209 0 -3.53(-0.29%)
Aug 30, 2013 1212 1212 1212 0 -5.43(-0.45%)
Aug 29, 2013 1210 1226 1206 1218 0 +5.86(+0.48%)
Aug 28, 2013 1215 1223 1207 1212 0 -1.69(-0.14%)
Aug 27, 2013 1220 1231 1209 1213 0 -21.22(-1.72%)
Aug 26, 2013 1236 1249 1230 1235 0 -5.30(-0.43%)
Aug 23, 2013 1248 1252 1231 1240 0 +16.30(+1.33%)
Aug 22, 2013 1224 1230 1216 1224 0 +3.20(+0.26%)
Aug 21, 2013 1224 1235 1216 1220 0 -1.92(-0.16%)
Aug 20, 2013 1220 1231 1215 1222 0 +3.73(+0.31%)
Aug 19, 2013 1223 1236 1214 1219 0 -3.72(-0.30%)
Aug 16, 2013 1225 1233 1219 1222 0 -3.11(-0.25%)
Aug 15, 2013 1233 1240 1213 1225 0 -28.85(-2.30%)
Aug 14, 2013 1255 1269 1242 1254 0 -1.40(-0.11%)
Aug 13, 2013 1262 1265 1249 1256 0 -6.33(-0.50%)
Aug 12, 2013 1251 1266 1248 1262 0 +5.07(+0.40%)
Aug 09, 2013 1258 1265 1250 1257 0 -4.66(-0.37%)
Aug 08, 2013 1259 1269 1248 1262 0 +8.62(+0.69%)
Aug 07, 2013 1251 1260 1242 1253 0 -1.47(-0.12%)
Aug 06, 2013 1259 1265 1248 1254 0 -9.20(-0.73%)
Aug 05, 2013 1262 1269 1257 1264 0 -1.72(-0.14%)
Aug 02, 2013 1260 1269 1253 1265 0 +4.55(+0.36%)
Aug 01, 2013 1260 1268 1251 1261 0 +10.31(+0.82%)
Jul 31, 2013 1255 1263 1245 1250 0 -3.70(-0.30%)
Jul 30, 2013 1252 1265 1246 1254 0 +8.06(+0.65%)
Jul 29, 2013 1247 1254 1240 1246 0 -5.28(-0.42%)
Jul 26, 2013 1245 1254 1239 1251 0 +1.23(+0.10%)
Jul 25, 2013 1251 1257 1240 1250 0 -6.71(-0.53%)
Jul 24, 2013 1260 1268 1251 1257 0 +8.21(+0.66%)
Jul 23, 2013 1252 1259 1243 1249 0 -3.24(-0.26%)
Jul 22, 2013 1246 1258 1240 1252 0 +6.86(+0.55%)
Jul 19, 2013 1258 1266 1232 1245 0 -44.21(-3.43%)
Jul 18, 2013 1294 1304 1279 1289 0 -0.32(-0.02%)
Jul 17, 2013 1298 1304 1285 1290 0 -5.73(-0.44%)
Jul 16, 2013 1295 1303 1286 1295 0 -36.20(-2.72%)
Jul 15, 2013 1185 1336 1318 1332 0 +7.67(+0.58%)
Jul 12, 2013 1325 1331 1313 1324 0 -1.53(-0.12%)
Jul 11, 2013 1314 1330 1308 1325 0 +23.49(+1.80%)
Jul 10, 2013 1296 1310 1289 1302 0 +5.74(+0.44%)
Jul 09, 2013 1298 1305 1287 1296 0 +0.07(+0.01%)
Jul 08, 2013 1299 1306 1286 1296 0 +2.00(+0.15%)
Jul 05, 2013 1290 1297 1276 1294 0 +10.08(+0.79%)
Jul 04, 2013 1271 1292 1267 1284 0 +0.00(+0.00%)
Jul 03, 2013 1271 1292 1267 1284 0 +9.01(+0.71%)
Jul 02, 2013 1279 1289 1266 1275 0 -5.03(-0.39%)
Jul 01, 2013 1290 1300 1277 1280 0 -3.24(-0.25%)
Jun 28, 2013 1277 1291 1270 1283 0 +3.40(+0.27%)
Jun 26, 2013 1280 1288 1271 1280 0 +12.07(+0.95%)
Jun 25, 2013 1278 1285 1260 1268 0 +2.18(+0.17%)
Jun 24, 2013 1266 1282 1251 1266 0 -10.23(-0.80%)
Jun 21, 2013 1290 1294 1266 1276 0 -20.55(-1.59%)
Jun 20, 2013 1317 1324 1292 1296 0 -30.68(-2.31%)
Jun 19, 2013 1339 1348 1326 1327 0 -11.61(-0.87%)
Jun 18, 2013 1329 1346 1328 1339 0 +10.35(+0.78%)
Jun 17, 2013 1321 1338 1317 1328 0 +17.05(+1.30%)
Jun 14, 2013 1320 1327 1308 1311 0 -9.56(-0.72%)
Jun 13, 2013 1307 1327 1301 1321 0 +11.81(+0.90%)
Jun 12, 2013 1324 1329 1305 1309 0 -5.94(-0.45%)
Jun 11, 2013 1318 1331 1310 1315 0 -15.39(-1.16%)
Jun 10, 2013 1330 1338 1320 1330 0 +1.81(+0.14%)
Jun 07, 2013 1319 1333 1310 1329 0 +15.34(+1.17%)
Jun 06, 2013 1313 1322 1295 1313 0 +2.76(+0.21%)
Jun 05, 2013 1315 1327 1304 1310 0 -10.51(-0.80%)
Jun 04, 2013 1333 1343 1313 1321 0 -11.38(-0.85%)
Jun 03, 2013 1322 1338 1311 1332 0 +15.36(+1.17%)
May 31, 2013 1320 1337 1314 1317 0 -8.43(-0.64%)
May 30, 2013 1321 1338 1316 1325 0 +7.56(+0.57%)
May 29, 2013 1312 1325 1304 1318 0 -1.83(-0.14%)
May 28, 2013 1315 1330 1309 1320 0 +17.47(+1.34%)
May 27, 2013 1297 1308 1290 1302 0 +0.00(+0.00%)
May 24, 2013 1297 1308 1290 1302 0 -4.66(-0.36%)
May 23, 2013 1297 1317 1291 1307 0 +1.65(+0.13%)
May 22, 2013 1322 1330 1299 1305 0 -18.35(-1.39%)
May 21, 2013 1323 1332 1313 1324 0 +0.27(+0.02%)
May 20, 2013 1320 1331 1315 1323 0 -1.82(-0.14%)
May 17, 2013 1312 1329 1305 1325 0 +17.58(+1.34%)
May 16, 2013 1302 1321 1295 1308 0 +17.64(+1.37%)
May 15, 2013 1278 1293 1274 1290 0 +18.96(+1.49%)
May 13, 2013 1272 1280 1263 1271 0 -3.81(-0.30%)
May 10, 2013 1267 1276 1261 1275 0 +10.09(+0.80%)
May 09, 2013 1265 1277 1257 1265 0 -3.72(-0.29%)
May 08, 2013 1256 1272 1250 1268 0 +8.94(+0.71%)
May 07, 2013 1266 1272 1253 1259 0 -6.63(-0.52%)
May 06, 2013 1262 1272 1254 1266 0 +4.75(+0.38%)
May 03, 2013 1260 1267 1249 1261 0 +9.12(+0.73%)
May 02, 2013 1236 1255 1231 1252 0 +14.57(+1.18%)
May 01, 2013 1243 1252 1230 1238 0 -9.15(-0.73%)
Apr 30, 2013 1233 1251 1226 1247 0 +13.77(+1.12%)
Apr 29, 2013 1214 1238 1211 1233 0 +20.70(+1.71%)
Apr 26, 2013 1213 1220 1204 1212 0 -2.95(-0.24%)
Apr 25, 2013 1216 1232 1207 1215 0 +2.10(+0.17%)
Apr 24, 2013 1200 1221 1196 1213 0 +11.45(+0.95%)
Apr 23, 2013 1196 1213 1189 1202 0 +10.48(+0.88%)
Apr 22, 2013 1187 1201 1172 1191 0 +11.14(+0.94%)
Apr 19, 2013 1174 1196 1161 1180 0 -4.34(-0.37%)
Apr 18, 2013 1199 1203 1176 1184 0 -9.76(-0.82%)
Apr 17, 2013 1203 1209 1188 1194 0 -17.41(-1.44%)
Apr 16, 2013 1202 1215 1196 1212 0 +16.66(+1.39%)
Apr 15, 2013 1204 1216 1192 1195 0 -14.79(-1.22%)
Apr 12, 2013 1210 1216 1197 1210 0 -3.99(-0.33%)
Apr 11, 2013 1213 1221 1203 1214 0 -14.91(-1.21%)
Apr 10, 2013 1212 1234 1207 1229 0 +21.16(+1.75%)
Apr 09, 2013 1192 1214 1188 1207 0 +17.71(+1.49%)
Apr 08, 2013 1190 1194 1179 1190 0 -0.80(-0.07%)
Apr 05, 2013 1184 1194 1173 1191 0 -11.11(-0.92%)
Apr 04, 2013 1202 1208 1193 1202 0 -3.91(-0.32%)
Apr 03, 2013 1217 1222 1202 1206 0 -11.05(-0.91%)
Apr 02, 2013 1210 1222 1204 1217 0 +8.32(+0.69%)
Apr 01, 2013 1212 1218 1200 1208 0 -3.61(-0.30%)
Mar 28, 2013 1212 1212 1212 0 +5.85(+0.49%)
Mar 27, 2013 1200 1212 1195 1206 0 -0.69(-0.06%)
Mar 26, 2013 1204 1212 1198 1207 0 +7.99(+0.67%)
Mar 25, 2013 1209 1214 1193 1199 0 -6.29(-0.52%)
Mar 22, 2013 1207 1214 1198 1205 0 +0.75(+0.06%)
Mar 21, 2013 1210 1217 1198 1204 0 -29.37(-2.38%)
Mar 20, 2013 1236 1241 1228 1234 0 +5.77(+0.47%)
Mar 19, 2013 1233 1239 1219 1228 0 -1.25(-0.10%)
Mar 18, 2013 1226 1239 1222 1229 0 -5.94(-0.48%)
Mar 15, 2013 1235 1242 1226 1235 0 -3.46(-0.28%)
Mar 14, 2013 1231 1244 1225 1239 0 +11.59(+0.94%)
Mar 13, 2013 1226 1234 1218 1227 0 +1.66(+0.14%)
Mar 12, 2013 1226 1231 1215 1225 0 -4.09(-0.33%)
Mar 11, 2013 1225 1233 1219 1229 0 +2.22(+0.18%)
Mar 08, 2013 1232 1237 1221 1227 0 -1.83(-0.15%)
Mar 07, 2013 1228 1236 1223 1229 0 +2.80(+0.23%)
Mar 06, 2013 1222 1233 1213 1226 0 +6.05(+0.50%)
Mar 05, 2013 1211 1226 1209 1220 0 +15.89(+1.32%)
Mar 04, 2013 1192 1206 1187 1204 0 +9.97(+0.83%)
Mar 01, 2013 1183 1198 1176 1194 0 +6.70(+0.56%)
Feb 28, 2013 1195 1199 1185 1188 0 -3.90(-0.33%)
Feb 27, 2013 1177 1198 1172 1192 0 +15.73(+1.34%)
Feb 26, 2013 1174 1185 1168 1176 0 -11.47(-0.97%)
Feb 22, 2013 1178 1190 1172 1187 0 +14.59(+1.24%)
Feb 21, 2013 1182 1186 1166 1173 0 -11.37(-0.96%)
Feb 20, 2013 1200 1205 1182 1184 0 -5.10(-0.43%)
Feb 15, 2013 1189 1189 1189 0 +1.17(+0.10%)
Feb 14, 2013 1183 1191 1177 1188 0 -0.26(-0.02%)
Feb 13, 2013 1188 1194 1182 1188 0 +1.81(+0.15%)
Feb 12, 2013 1186 1194 1180 1186 0 +0.62(+0.05%)
Feb 11, 2013 1184 1190 1176 1186 0 +0.42(+0.04%)
Feb 08, 2013 1178 1190 1175 1185 0 +11.91(+1.01%)
Feb 07, 2013 1179 1183 1166 1173 0 -5.64(-0.48%)
Feb 06, 2013 1176 1186 1170 1179 0 +2.16(+0.18%)
Feb 04, 2013 1189 1196 1175 1177 0 -18.80(-1.57%)
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.