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: 9:30 AM EDT, May 1, 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, 2020 3263 3269 3198 3213 0 -54.61(-1.67%)
Jan 30, 2020 3265 3283 3217 3268 0 +47.86(+1.49%)
Jan 29, 2020 3240 3256 3193 3220 0 +7.86(+0.24%)
Jan 28, 2020 3183 3225 3167 3212 0 +55.67(+1.76%)
Jan 27, 2020 3157 3193 3128 3157 0 -76.72(-2.37%)
Jan 24, 2020 3265 3287 3209 3233 0 +2.77(+0.09%)
Jan 23, 2020 3219 3237 3198 3231 0 +16.99(+0.53%)
Jan 22, 2020 3225 3247 3199 3214 0 +12.15(+0.38%)
Jan 21, 2020 3197 3229 3189 3201 0 -1.62(-0.05%)
Jan 20, 2020 3211 3217 3176 3203 0 +0.00(+0.00%)
Jan 17, 2020 3211 3217 3176 3203 0 +8.69(+0.27%)
Jan 16, 2020 3164 3198 3157 3194 0 +50.59(+1.61%)
Jan 15, 2020 3141 3166 3132 3144 0 +8.76(+0.28%)
Jan 14, 2020 3150 3160 3125 3135 0 -16.38(-0.52%)
Jan 13, 2020 3124 3156 3116 3151 0 +36.06(+1.16%)
Jan 10, 2020 3141 3151 3110 3115 0 -10.29(-0.33%)
Jan 09, 2020 3123 3137 3103 3126 0 +28.60(+0.92%)
Jan 08, 2020 3078 3114 3061 3097 0 +28.36(+0.92%)
Jan 07, 2020 3089 3101 3055 3069 0 -16.48(-0.53%)
Jan 06, 2020 3053 3092 3043 3085 0 +2.81(+0.09%)
Jan 03, 2020 3073 3108 3066 3082 0 -36.81(-1.18%)
Jan 02, 2020 3087 3121 3079 3119 0 +51.68(+1.68%)
Dec 31, 2019 3046 3070 3039 3068 0 +10.36(+0.34%)
Dec 30, 2019 3085 3088 3042 3057 0 -28.85(-0.93%)
Dec 27, 2019 3095 3102 3074 3086 0 +1.10(+0.04%)
Dec 26, 2019 3070 3089 3064 3085 0 +17.66(+0.58%)
Dec 24, 2019 3072 3079 3059 3067 0 -3.77(-0.12%)
Dec 23, 2019 3075 3089 3061 3071 0 +6.82(+0.22%)
Dec 20, 2019 3066 3087 3041 3064 0 +27.08(+0.89%)
Dec 19, 2019 3007 3042 3000 3037 0 +31.00(+1.03%)
Dec 18, 2019 3005 3025 2996 3006 0 +1.15(+0.04%)
Dec 17, 2019 3021 3030 2994 3005 0 -12.87(-0.43%)
Dec 16, 2019 3021 3042 3006 3018 0 +13.15(+0.44%)
Dec 13, 2019 2995 3028 2981 3005 0 -0.30(-0.01%)
Dec 12, 2019 2966 3013 2954 3005 0 +36.73(+1.24%)
Dec 11, 2019 2960 2974 2943 2968 0 +15.05(+0.51%)
Dec 10, 2019 2951 2967 2940 2953 0 +3.04(+0.10%)
Dec 09, 2019 2944 2969 2939 2950 0 -2.20(-0.07%)
Dec 06, 2019 2944 2960 2930 2952 0 +32.41(+1.11%)
Dec 05, 2019 2928 2934 2908 2920 0 +0.35(+0.01%)
Dec 04, 2019 2935 2939 2909 2920 0 +3.93(+0.13%)
Dec 03, 2019 2898 2926 2874 2916 0 -22.75(-0.77%)
Dec 02, 2019 2984 2988 2923 2938 0 -39.25(-1.32%)
Nov 29, 2019 2985 2994 2971 2978 0 -15.18(-0.51%)
Nov 27, 2019 2997 3002 2975 2993 0 +0.07(+0.00%)
Nov 26, 2019 2992 3007 2979 2993 0 +4.65(+0.16%)
Nov 25, 2019 2961 2992 2957 2988 0 +39.85(+1.35%)
Nov 22, 2019 2960 2971 2936 2948 0 -1.37(-0.05%)
Nov 21, 2019 2947 2961 2931 2950 0 -1.09(-0.04%)
Nov 20, 2019 2962 2978 2927 2951 0 -13.28(-0.45%)
Nov 19, 2019 2973 2985 2953 2964 0 +0.91(+0.03%)
Nov 18, 2019 2951 2971 2930 2963 0 +10.70(+0.36%)
Nov 15, 2019 2946 2968 2926 2952 0 +21.43(+0.73%)
Nov 14, 2019 2921 2946 2910 2931 0 -16.06(-0.54%)
Nov 13, 2019 2941 2957 2928 2947 0 -3.52(-0.12%)
Nov 12, 2019 2943 2967 2934 2951 0 +12.64(+0.43%)
Nov 11, 2019 2926 2949 2911 2938 0 -3.72(-0.13%)
Nov 08, 2019 2913 2944 2900 2942 0 +23.23(+0.80%)
Nov 07, 2019 2915 2941 2906 2918 0 +8.34(+0.29%)
Nov 06, 2019 2910 2921 2889 2910 0 -1.32(-0.05%)
Nov 05, 2019 2916 2928 2897 2911 0 +1.67(+0.06%)
Nov 04, 2019 2903 2922 2892 2910 0 +29.79(+1.03%)
Nov 01, 2019 2876 2894 2855 2880 0 +7.85(+0.27%)
Oct 31, 2019 2891 2896 2854 2872 0 -19.43(-0.67%)
Oct 30, 2019 2878 2900 2856 2892 0 +24.60(+0.86%)
Oct 29, 2019 2883 2900 2859 2867 0 -21.41(-0.74%)
Oct 28, 2019 2886 2910 2871 2888 0 +44.66(+1.57%)
Oct 25, 2019 2807 2853 2803 2844 0 +44.75(+1.60%)
Oct 24, 2019 2793 2816 2773 2799 0 +27.68(+1.00%)
Oct 23, 2019 2764 2784 2743 2771 0 +3.70(+0.13%)
Oct 22, 2019 2800 2823 2760 2768 0 -27.29(-0.98%)
Oct 21, 2019 2786 2798 2764 2795 0 +26.37(+0.95%)
Oct 18, 2019 2803 2811 2749 2768 0 -34.73(-1.24%)
Oct 17, 2019 2831 2842 2786 2803 0 -24.22(-0.86%)
Oct 16, 2019 2830 2842 2810 2827 0 -16.79(-0.59%)
Oct 15, 2019 2820 2857 2812 2844 0 +37.61(+1.34%)
Oct 14, 2019 2815 2826 2801 2807 0 -10.34(-0.37%)
Oct 11, 2019 2815 2849 2804 2817 0 +30.80(+1.11%)
Oct 10, 2019 2764 2801 2757 2786 0 +17.43(+0.63%)
Oct 09, 2019 2759 2783 2747 2769 0 +42.52(+1.56%)
Oct 08, 2019 2759 2771 2722 2726 0 -45.02(-1.62%)
Oct 07, 2019 2773 2797 2766 2771 0 -13.31(-0.48%)
Oct 04, 2019 2756 2788 2744 2784 0 +38.29(+1.39%)
Oct 03, 2019 2712 2752 2679 2746 0 +35.73(+1.32%)
Oct 02, 2019 2740 2743 2685 2710 0 -48.35(-1.75%)
Oct 01, 2019 2818 2838 2752 2759 0 -47.49(-1.69%)
Sep 30, 2019 2782 2815 2777 2806 0 +30.87(+1.11%)
Sep 27, 2019 2806 2820 2754 2775 0 -23.54(-0.84%)
Sep 26, 2019 2803 2815 2772 2799 0 +0.71(+0.03%)
Sep 25, 2019 2760 2810 2734 2798 0 +38.58(+1.40%)
Sep 24, 2019 2812 2823 2749 2760 0 -35.59(-1.27%)
Sep 23, 2019 2788 2807 2772 2795 0 +1.91(+0.07%)
Sep 20, 2019 2820 2837 2774 2793 0 -25.17(-0.89%)
Sep 19, 2019 2809 2848 2800 2819 0 +25.60(+0.92%)
Sep 18, 2019 2786 2803 2755 2793 0 +7.46(+0.27%)
Sep 17, 2019 2786 2795 2762 2785 0 +5.62(+0.20%)
Sep 16, 2019 2773 2792 2764 2780 0 -20.19(-0.72%)
Sep 13, 2019 2809 2821 2784 2800 0 -5.93(-0.21%)
Sep 12, 2019 2816 2831 2780 2806 0 +2.20(+0.08%)
Sep 11, 2019 2789 2811 2770 2804 0 +17.38(+0.62%)
Sep 10, 2019 2777 2800 2742 2786 0 -0.52(-0.02%)
Sep 09, 2019 2800 2821 2761 2787 0 -1.78(-0.06%)
Sep 06, 2019 2800 2811 2769 2789 0 -7.13(-0.26%)
Sep 05, 2019 2773 2813 2766 2796 0 +63.72(+2.33%)
Sep 04, 2019 2715 2739 2704 2732 0 +45.31(+1.69%)
Sep 03, 2019 2697 2708 2674 2687 0 -30.25(-1.11%)
Aug 30, 2019 2739 2745 2693 2717 0 -1.59(-0.06%)
Aug 29, 2019 2709 2735 2698 2719 0 +45.07(+1.69%)
Aug 28, 2019 2662 2681 2638 2674 0 -3.18(-0.12%)
Aug 27, 2019 2695 2702 2660 2677 0 +1.81(+0.07%)
Aug 26, 2019 2673 2683 2649 2675 0 +34.74(+1.32%)
Aug 23, 2019 2716 2738 2628 2640 0 -90.35(-3.31%)
Aug 22, 2019 2754 2764 2709 2731 0 -18.70(-0.68%)
Aug 21, 2019 2747 2767 2734 2749 0 +32.40(+1.19%)
Aug 20, 2019 2742 2750 2713 2717 0 -29.70(-1.08%)
Aug 19, 2019 2736 2758 2717 2747 0 +49.49(+1.83%)
Aug 16, 2019 2675 2708 2668 2697 0 +52.23(+1.97%)
Aug 15, 2019 2662 2672 2619 2645 0 -30.41(-1.14%)
Aug 14, 2019 2723 2733 2665 2675 0 -90.63(-3.28%)
Aug 13, 2019 2711 2777 2694 2766 0 +55.95(+2.06%)
Aug 12, 2019 2734 2748 2698 2710 0 -37.21(-1.35%)
Aug 09, 2019 2774 2785 2725 2747 0 -39.37(-1.41%)
Aug 08, 2019 2743 2792 2731 2786 0 +60.38(+2.21%)
Aug 07, 2019 2699 2738 2668 2726 0 -0.65(-0.02%)
Aug 06, 2019 2721 2752 2698 2727 0 +36.19(+1.35%)
Aug 05, 2019 2729 2739 2666 2691 0 -102.02(-3.65%)
Aug 02, 2019 2819 2832 2761 2793 0 -43.79(-1.54%)
Aug 01, 2019 2840 2908 2816 2836 0 +7.79(+0.28%)
Jul 31, 2019 2899 2907 2801 2829 0 -71.26(-2.46%)
Jul 30, 2019 2900 2921 2888 2900 0 -20.34(-0.70%)
Jul 29, 2019 2922 2934 2884 2920 0 +1.30(+0.04%)
Jul 26, 2019 2917 2941 2902 2919 0 +10.09(+0.35%)
Jul 25, 2019 2920 2929 2891 2909 0 -19.67(-0.67%)
Jul 24, 2019 2901 2936 2891 2928 0 +27.90(+0.96%)
Jul 23, 2019 2910 2917 2876 2901 0 +14.81(+0.51%)
Jul 22, 2019 2865 2903 2860 2886 0 +30.48(+1.07%)
Jul 19, 2019 2900 2915 2850 2855 0 -3.08(-0.11%)
Jul 18, 2019 2829 2865 2813 2858 0 +17.31(+0.61%)
Jul 17, 2019 2863 2872 2835 2841 0 -11.85(-0.42%)
Jul 16, 2019 2883 2890 2841 2853 0 -33.88(-1.17%)
Jul 15, 2019 2894 2900 2874 2887 0 +0.64(+0.02%)
Jul 12, 2019 2877 2893 2862 2886 0 +19.85(+0.69%)
Jul 11, 2019 2863 2881 2847 2866 0 +14.15(+0.50%)
Jul 10, 2019 2838 2872 2833 2852 0 +29.65(+1.05%)
Jul 09, 2019 2813 2834 2803 2822 0 -5.58(-0.20%)
Jul 08, 2019 2820 2836 2800 2828 0 -8.47(-0.30%)
Jul 05, 2019 2816 2843 2802 2837 0 -7.86(-0.28%)
Jul 03, 2019 2828 2850 2816 2844 0 +21.04(+0.75%)
Jul 02, 2019 2811 2831 2796 2823 0 +16.01(+0.57%)
Jul 01, 2019 2828 2841 2787 2807 0 +30.42(+1.10%)
Jun 28, 2019 2790 2797 2756 2777 0 -3.20(-0.12%)
Jun 27, 2019 2792 2808 2767 2780 0 -2.79(-0.10%)
Jun 26, 2019 2780 2811 2768 2783 0 +27.10(+0.98%)
Jun 25, 2019 2814 2824 2747 2756 0 -63.13(-2.24%)
Jun 24, 2019 2807 2834 2798 2819 0 +15.04(+0.54%)
Jun 21, 2019 2807 2832 2792 2804 0 -9.70(-0.34%)
Jun 20, 2019 2816 2834 2783 2814 0 +52.35(+1.90%)
Jun 19, 2019 2756 2774 2733 2761 0 +4.22(+0.15%)
Jun 18, 2019 2735 2773 2722 2757 0 +45.74(+1.69%)
Jun 17, 2019 2709 2730 2700 2711 0 +7.08(+0.26%)
Jun 14, 2019 2711 2733 2689 2704 0 -20.30(-0.75%)
Jun 13, 2019 2718 2733 2708 2725 0 +17.98(+0.66%)
Jun 12, 2019 2713 2726 2694 2707 0 -25.43(-0.93%)
Jun 11, 2019 2755 2768 2716 2732 0 +2.74(+0.10%)
Jun 10, 2019 2718 2754 2711 2729 0 +30.02(+1.11%)
Jun 07, 2019 2664 2716 2649 2699 0 +56.24(+2.13%)
Jun 06, 2019 2620 2649 2602 2643 0 +31.91(+1.22%)
Jun 05, 2019 2611 2631 2581 2611 0 +34.05(+1.32%)
Jun 04, 2019 2531 2583 2519 2577 0 +69.09(+2.75%)
Jun 03, 2019 2551 2568 2484 2508 0 -39.37(-1.55%)
May 31, 2019 2566 2577 2541 2547 0 -48.94(-1.89%)
May 30, 2019 2590 2605 2578 2596 0 +13.65(+0.53%)
May 29, 2019 2583 2595 2558 2583 0 -16.44(-0.63%)
May 28, 2019 2633 2648 2594 2599 0 -21.50(-0.82%)
May 24, 2019 2638 2649 2613 2621 0 -1.57(-0.06%)
May 23, 2019 2629 2640 2586 2622 0 -41.05(-1.54%)
May 22, 2019 2658 2681 2647 2663 0 -3.63(-0.14%)
May 21, 2019 2671 2679 2654 2667 0 +21.02(+0.79%)
May 20, 2019 2645 2671 2626 2646 0 -35.04(-1.31%)
May 17, 2019 2681 2724 2669 2681 0 -15.65(-0.58%)
May 16, 2019 2662 2713 2652 2696 0 +54.27(+2.05%)
May 15, 2019 2607 2655 2598 2642 0 +21.02(+0.80%)
May 14, 2019 2602 2644 2594 2621 0 +32.41(+1.25%)
May 13, 2019 2614 2636 2582 2589 0 -85.76(-3.21%)
May 10, 2019 2642 2693 2609 2675 0 +19.02(+0.72%)
May 09, 2019 2645 2673 2612 2655 0 -24.45(-0.91%)
May 08, 2019 2683 2708 2664 2680 0 -5.81(-0.22%)
May 07, 2019 2706 2722 2660 2686 0 -54.00(-1.97%)
May 06, 2019 2697 2747 2689 2740 0 -15.12(-0.55%)
May 03, 2019 2733 2765 2723 2755 0 +36.47(+1.34%)
May 02, 2019 2741 2755 2702 2718 0 -24.48(-0.89%)
May 01, 2019 2781 2793 2739 2743 0 -38.67(-1.39%)
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%)
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.