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 (%)
Oct 31, 2012 1105 1112 1094 1100 0 +3.40(+0.31%)
Oct 30, 2012 1097 1097 1097 0 +0.00(+0.00%)
Oct 29, 2012 1097 1097 1097 1097 0 +0.01(+0.00%)
Oct 26, 2012 1091 1104 1085 1097 0 +5.36(+0.49%)
Oct 25, 2012 1097 1102 1086 1091 0 +2.33(+0.21%)
Oct 24, 2012 1103 1108 1085 1089 0 -8.48(-0.77%)
Oct 23, 2012 1094 1108 1089 1098 0 -6.83(-0.62%)
Oct 19, 2012 1126 1130 1099 1104 0 -23.27(-2.06%)
Oct 18, 2012 1152 1156 1116 1128 0 -25.76(-2.23%)
Oct 17, 2012 1148 1162 1137 1153 0 -15.52(-1.33%)
Oct 16, 2012 1159 1173 1155 1169 0 +13.25(+1.15%)
Oct 15, 2012 1152 1161 1145 1156 0 +7.05(+0.61%)
Oct 12, 2012 1144 1157 1138 1149 0 +4.33(+0.38%)
Oct 11, 2012 1151 1157 1141 1144 0 +1.31(+0.11%)
Oct 10, 2012 1151 1156 1138 1143 0 -10.68(-0.93%)
Oct 09, 2012 1170 1173 1150 1154 0 -18.80(-1.60%)
Oct 08, 2012 1173 1180 1165 1173 0 -6.45(-0.55%)
Oct 06, 2012 1188 1194 1174 1179 0 +0.00(+0.00%)
Oct 05, 2012 1188 1194 1174 1179 0 -3.12(-0.26%)
Oct 04, 2012 1180 1186 1168 1182 0 +3.31(+0.28%)
Oct 03, 2012 1184 1192 1171 1179 0 -2.70(-0.23%)
Oct 02, 2012 1188 1193 1173 1181 0 -0.96(-0.08%)
Oct 01, 2012 1184 1198 1175 1182 0 +4.10(+0.35%)
Sep 28, 2012 1181 1191 1171 1178 0 -3.29(-0.28%)
Sep 27, 2012 1174 1189 1167 1182 0 +10.66(+0.91%)
Sep 26, 2012 1174 1184 1161 1171 0 -5.95(-0.51%)
Sep 25, 2012 1195 1202 1175 1177 0 -13.67(-1.15%)
Sep 24, 2012 1190 1199 1180 1191 0 -6.37(-0.53%)
Sep 21, 2012 1205 1211 1192 1197 0 -0.24(-0.02%)
Sep 20, 2012 1193 1203 1186 1197 0 -0.57(-0.05%)
Sep 19, 2012 1200 1206 1191 1198 0 -1.13(-0.09%)
Sep 18, 2012 1195 1205 1191 1199 0 +0.68(+0.06%)
Sep 17, 2012 1196 1204 1190 1198 0 -1.62(-0.14%)
Sep 14, 2012 1194 1206 1190 1200 0 +7.51(+0.63%)
Sep 13, 2012 1180 1199 1171 1192 0 +13.70(+1.16%)
Sep 12, 2012 1181 1190 1173 1179 0 +0.05(+0.00%)
Sep 11, 2012 1175 1187 1170 1179 0 +2.41(+0.20%)
Sep 10, 2012 1185 1194 1170 1176 0 -11.20(-0.94%)
Sep 07, 2012 1185 1194 1175 1187 0 -6.47(-0.54%)
Sep 06, 2012 1168 1196 1167 1194 0 +32.01(+2.76%)
Sep 05, 2012 1158 1170 1153 1162 0 +2.08(+0.18%)
Sep 04, 2012 1166 1172 1149 1160 0 -7.75(-0.66%)
Aug 31, 2012 1168 1168 1168 0 +13.13(+1.14%)
Aug 30, 2012 1163 1167 1151 1154 0 -13.95(-1.19%)
Aug 29, 2012 1167 1175 1160 1168 0 +1.00(+0.09%)
Aug 27, 2012 1173 1177 1161 1167 0 -5.17(-0.44%)
Aug 24, 2012 1161 1176 1155 1172 0 +8.66(+0.74%)
Aug 23, 2012 1170 1176 1158 1164 0 -12.99(-1.10%)
Aug 22, 2012 1176 1185 1169 1177 0 -5.71(-0.48%)
Aug 21, 2012 1189 1196 1176 1183 0 -5.14(-0.43%)
Aug 20, 2012 1188 1193 1180 1188 0 -3.44(-0.29%)
Aug 17, 2012 1190 1196 1182 1191 0 +3.24(+0.27%)
Aug 16, 2012 1176 1193 1171 1188 0 +24.27(+2.09%)
Aug 15, 2012 1162 1171 1157 1164 0 +0.84(+0.07%)
Aug 14, 2012 1170 1176 1157 1163 0 -6.10(-0.52%)
Aug 13, 2012 1168 1176 1158 1169 0 -0.56(-0.05%)
Aug 11, 2012 1163 1172 1156 1169 0 +0.00(+0.00%)
Aug 10, 2012 1163 1172 1156 1169 0 +2.15(+0.18%)
Aug 09, 2012 1165 1174 1160 1167 0 +5.45(+0.47%)
Aug 08, 2012 1158 1170 1153 1162 0 -0.16(-0.01%)
Aug 07, 2012 1155 1168 1149 1162 0 +11.41(+0.99%)
Aug 06, 2012 1148 1160 1144 1151 0 +6.23(+0.54%)
Aug 03, 2012 1136 1150 1131 1144 0 +24.69(+2.21%)
Aug 02, 2012 1118 1137 1110 1120 0 -7.65(-0.68%)
Aug 01, 2012 1134 1139 1120 1127 0 -1.39(-0.12%)
Jul 31, 2012 1129 1140 1124 1129 0 -3.62(-0.32%)
Jul 30, 2012 1136 1145 1125 1132 0 -4.48(-0.39%)
Jul 27, 2012 1120 1141 1112 1137 0 +25.10(+2.26%)
Jul 26, 2012 1113 1124 1104 1112 0 +16.15(+1.47%)
Jul 25, 2012 1097 1110 1088 1096 0 +1.29(+0.12%)
Jul 24, 2012 1103 1108 1084 1094 0 -11.36(-1.03%)
Jul 23, 2012 1100 1112 1087 1106 0 -14.25(-1.27%)
Jul 20, 2012 1136 1142 1115 1120 0 -14.40(-1.27%)
Jul 19, 2012 1129 1144 1122 1134 0 +15.50(+1.39%)
Jul 18, 2012 1092 1125 1089 1119 0 +28.83(+2.65%)
Jul 17, 2012 1094 1101 1075 1090 0 +2.99(+0.28%)
Jul 16, 2012 1090 1095 1079 1087 0 -4.50(-0.41%)
Jul 14, 2012 1074 1096 1071 1091 0 +0.00(+0.00%)
Jul 13, 2012 1074 1096 1071 1091 0 +19.19(+1.79%)
Jul 12, 2012 1083 1086 1064 1072 0 -17.08(-1.57%)
Jul 11, 2012 1094 1102 1079 1089 0 -6.90(-0.63%)
Jul 10, 2012 1113 1121 1090 1096 0 -13.25(-1.19%)
Jul 09, 2012 1114 1118 1101 1109 0 -6.83(-0.61%)
Jul 06, 2012 1130 1133 1107 1116 0 -22.20(-1.95%)
Jul 05, 2012 1138 1146 1130 1139 0 -4.47(-0.39%)
Jul 04, 2012 1130 1144 1127 1143 0 +0.00(+0.00%)
Jul 03, 2012 1130 1144 1127 1143 0 +8.31(+0.73%)
Jul 02, 2012 1136 1140 1123 1135 0 -0.81(-0.07%)
Jun 30, 2012 1118 1137 1113 1135 0 -0.32(-0.03%)
Jun 29, 2012 1118 1137 1113 1136 0 +37.49(+3.41%)
Jun 28, 2012 1101 1105 1082 1098 0 -10.65(-0.96%)
Jun 27, 2012 1104 1117 1099 1109 0 +8.19(+0.74%)
Jun 26, 2012 1103 1110 1092 1101 0 +1.19(+0.11%)
Jun 25, 2012 1111 1114 1091 1100 0 -23.00(-2.05%)
Jun 22, 2012 1116 1126 1109 1123 0 +11.74(+1.06%)
Jun 21, 2012 1144 1148 1108 1111 0 -33.06(-2.89%)
Jun 20, 2012 1140 1149 1132 1144 0 +6.77(+0.60%)
Jun 19, 2012 1134 1149 1124 1137 0 +16.58(+1.48%)
Jun 18, 2012 1119 1130 1109 1121 0 -2.98(-0.27%)
Jun 15, 2012 1109 1127 1104 1124 0 +20.28(+1.84%)
Jun 14, 2012 1100 1111 1088 1103 0 +5.50(+0.50%)
Jun 13, 2012 1100 1111 1092 1098 0 -5.51(-0.50%)
Jun 12, 2012 1095 1106 1087 1103 0 +12.06(+1.11%)
Jun 11, 2012 1119 1122 1089 1091 0 -20.70(-1.86%)
Jun 08, 2012 1100 1114 1095 1112 0 +8.57(+0.78%)
Jun 07, 2012 1119 1122 1101 1103 0 -5.18(-0.47%)
Jun 06, 2012 1089 1110 1085 1109 0 +29.44(+2.73%)
Jun 05, 2012 1070 1087 1065 1079 0 +6.46(+0.60%)
Jun 04, 2012 1072 1081 1062 1073 0 +2.49(+0.23%)
Jun 02, 2012 1078 1086 1068 1070 0 +0.00(+0.00%)
Jun 01, 2012 1078 1086 1068 1070 0 -26.57(-2.42%)
May 31, 2012 1101 1108 1089 1097 0 -6.17(-0.56%)
May 30, 2012 1103 1109 1095 1103 0 -9.52(-0.86%)
May 29, 2012 1108 1121 1101 1112 0 +14.34(+1.31%)
May 28, 2012 1101 1109 1092 1098 0 +0.22(+0.02%)
May 25, 2012 1101 1109 1092 1098 0 -3.34(-0.30%)
May 24, 2012 1111 1115 1090 1101 0 -8.14(-0.73%)
May 23, 2012 1105 1115 1088 1109 0 -10.80(-0.96%)
May 22, 2012 1126 1131 1111 1120 0 -4.54(-0.40%)
May 21, 2012 1106 1127 1100 1125 0 +18.29(+1.65%)
May 18, 2012 1129 1134 1101 1106 0 -19.40(-1.72%)
May 17, 2012 1138 1145 1124 1126 0 -10.71(-0.94%)
May 16, 2012 1145 1154 1129 1136 0 -2.84(-0.25%)
May 15, 2012 1145 1156 1135 1139 0 -5.36(-0.47%)
May 14, 2012 1144 1156 1137 1145 0 -9.49(-0.82%)
May 11, 2012 1149 1169 1144 1154 0 +2.28(+0.20%)
May 10, 2012 1161 1169 1143 1152 0 -16.89(-1.45%)
May 09, 2012 1157 1176 1150 1169 0 +0.10(+0.01%)
May 08, 2012 1169 1178 1154 1169 0 -8.37(-0.71%)
May 07, 2012 1177 1187 1170 1177 0 -5.65(-0.48%)
May 04, 2012 1199 1203 1180 1183 0 -26.19(-2.17%)
May 03, 2012 1220 1224 1204 1209 0 -9.25(-0.76%)
May 02, 2012 1213 1222 1206 1218 0 -1.12(-0.09%)
May 01, 2012 1213 1229 1209 1219 0 +5.90(+0.49%)
Apr 30, 2012 1212 1220 1206 1213 0 -0.86(-0.07%)
Apr 27, 2012 1213 1222 1206 1214 0 +2.28(+0.19%)
Apr 26, 2012 1202 1217 1198 1212 0 +9.17(+0.76%)
Apr 25, 2012 1193 1207 1188 1203 0 +16.04(+1.35%)
Apr 24, 2012 1189 1202 1181 1187 0 -1.01(-0.09%)
Apr 23, 2012 1188 1195 1178 1188 0 -9.49(-0.79%)
Apr 20, 2012 1202 1214 1192 1197 0 +6.76(+0.57%)
Apr 19, 2012 1195 1212 1181 1190 0 -8.62(-0.72%)
Apr 18, 2012 1200 1210 1192 1199 0 -14.93(-1.23%)
Apr 17, 2012 1203 1222 1200 1214 0 +17.78(+1.49%)
Apr 16, 2012 1204 1211 1188 1196 0 -1.75(-0.15%)
Apr 13, 2012 1212 1216 1196 1198 0 -18.16(-1.49%)
Apr 12, 2012 1199 1220 1196 1216 0 +23.32(+1.96%)
Apr 11, 2012 1193 1201 1185 1193 0 +6.21(+0.52%)
Apr 10, 2012 1204 1211 1182 1187 0 -17.71(-1.47%)
Apr 09, 2012 1204 1213 1197 1204 0 -11.69(-0.96%)
Apr 05, 2012 1209 1221 1205 1216 0 +2.06(+0.17%)
Apr 04, 2012 1221 1226 1206 1214 0 -19.63(-1.59%)
Apr 03, 2012 1241 1246 1225 1234 0 -9.33(-0.75%)
Apr 02, 2012 1236 1248 1228 1243 0 +6.07(+0.49%)
Mar 30, 2012 1243 1246 1230 1237 0 +1.20(+0.10%)
Mar 29, 2012 1230 1242 1223 1236 0 -0.12(-0.01%)
Mar 28, 2012 1240 1248 1228 1236 0 -1.92(-0.16%)
Mar 27, 2012 1241 1246 1233 1238 0 -1.19(-0.10%)
Mar 26, 2012 1229 1240 1224 1239 0 +17.91(+1.47%)
Mar 23, 2012 1222 1227 1212 1221 0 +0.17(+0.01%)
Mar 22, 2012 1219 1229 1210 1221 0 -2.47(-0.20%)
Mar 21, 2012 1230 1240 1217 1223 0 -1.96(-0.16%)
Mar 20, 2012 1221 1231 1213 1225 0 -1.13(-0.09%)
Mar 19, 2012 1224 1235 1216 1226 0 -0.28(-0.02%)
Mar 16, 2012 1231 1236 1221 1227 0 -2.15(-0.17%)
Mar 15, 2012 1224 1234 1217 1229 0 +5.62(+0.46%)
Mar 14, 2012 1221 1233 1216 1223 0 -1.72(-0.14%)
Mar 13, 2012 1210 1226 1207 1225 0 +21.64(+1.80%)
Mar 12, 2012 1202 1209 1194 1203 0 -1.01(-0.08%)
Mar 09, 2012 1205 1213 1198 1204 0 +1.39(+0.12%)
Mar 08, 2012 1204 1210 1196 1203 0 +7.12(+0.60%)
Mar 07, 2012 1192 1201 1186 1196 0 +7.84(+0.66%)
Mar 06, 2012 1188 1200 1177 1188 0 -14.58(-1.21%)
Mar 05, 2012 1208 1213 1193 1202 0 -6.12(-0.51%)
Mar 02, 2012 1208 1217 1202 1209 0 -1.29(-0.11%)
Mar 01, 2012 1205 1217 1199 1210 0 +10.22(+0.85%)
Feb 29, 2012 1210 1216 1196 1200 0 -10.14(-0.84%)
Feb 28, 2012 1201 1214 1196 1210 0 +9.93(+0.83%)
Feb 27, 2012 1192 1207 1187 1200 0 -0.88(-0.07%)
Feb 24, 2012 1201 1207 1192 1201 0 +3.94(+0.33%)
Feb 23, 2012 1189 1205 1179 1197 0 +3.49(+0.29%)
Feb 22, 2012 1199 1210 1188 1193 0 -9.84(-0.82%)
Feb 21, 2012 1201 1212 1193 1203 0 +2.76(+0.23%)
Feb 17, 2012 1200 1200 1200 0 -0.16(-0.01%)
Feb 16, 2012 1178 1205 1175 1201 0 +23.17(+1.97%)
Feb 15, 2012 1185 1191 1173 1177 0 -5.19(-0.44%)
Feb 14, 2012 1180 1187 1170 1183 0 -3.44(-0.29%)
Feb 13, 2012 1188 1192 1179 1186 0 +4.06(+0.34%)
Feb 10, 2012 1183 1189 1174 1182 0 -10.37(-0.87%)
Feb 09, 2012 1193 1200 1184 1192 0 -0.57(-0.05%)
Feb 08, 2012 1186 1197 1179 1193 0 +6.39(+0.54%)
Feb 07, 2012 1182 1192 1176 1187 0 +1.52(+0.13%)
Feb 06, 2012 1179 1189 1174 1185 0 +0.22(+0.02%)
Feb 03, 2012 1180 1190 1175 1185 0 +14.70(+1.26%)
Feb 02, 2012 1172 1180 1165 1170 0 +0.42(+0.04%)
Feb 01, 2012 1169 1179 1161 1170 0 +10.34(+0.89%)
Jan 31, 2012 1167 1169 1149 1159 0 -2.67(-0.23%)
Jan 30, 2012 1147 1165 1140 1162 0 +5.31(+0.46%)
Jan 27, 2012 1153 1164 1147 1157 0 -0.02(-0.00%)
Jan 26, 2012 1164 1170 1151 1157 0 -4.11(-0.35%)
Jan 25, 2012 1154 1167 1143 1161 0 -0.57(-0.05%)
Jan 24, 2012 1155 1168 1148 1161 0 +2.64(+0.23%)
Jan 23, 2012 1153 1168 1146 1159 0 +3.07(+0.27%)
Jan 20, 2012 1139 1160 1131 1156 0 +15.98(+1.40%)
Jan 19, 2012 1139 1148 1130 1140 0 +6.13(+0.54%)
Jan 18, 2012 1122 1138 1116 1134 0 +13.72(+1.23%)
Jan 17, 2012 1124 1132 1115 1120 0 +4.89(+0.44%)
Jan 13, 2012 1115 1115 1115 0 -5.93(-0.53%)
Jan 12, 2012 1121 1126 1108 1121 0 +5.02(+0.45%)
Jan 11, 2012 1108 1122 1104 1116 0 +2.61(+0.23%)
Jan 10, 2012 1122 1130 1109 1113 0 +1.08(+0.10%)
Jan 09, 2012 1119 1125 1104 1112 0 -7.52(-0.67%)
Jan 06, 2012 1119 1129 1109 1120 0 -0.43(-0.04%)
Jan 05, 2012 1112 1125 1105 1120 0 +3.43(+0.31%)
Jan 04, 2012 1105 1121 1099 1117 0 +32.74(+3.02%)
Dec 30, 2011 1089 1094 1082 1084 0 -5.48(-0.50%)
Dec 29, 2011 1083 1091 1078 1089 0 +10.21(+0.95%)
Dec 28, 2011 1090 1093 1076 1079 0 -9.63(-0.88%)
Dec 27, 2011 1088 1097 1083 1089 0 +0.29(+0.03%)
Dec 23, 2011 1089 1089 1089 0 +18.90(+1.77%)
Dec 21, 2011 1080 1086 1054 1070 0 -33.76(-3.06%)
Dec 20, 2011 1092 1109 1089 1103 0 +27.03(+2.51%)
Dec 19, 2011 1095 1098 1073 1076 0 -13.99(-1.28%)
Dec 16, 2011 1097 1112 1083 1090 0 +0.33(+0.03%)
Dec 15, 2011 1105 1110 1086 1090 0 -5.28(-0.48%)
Dec 14, 2011 1108 1112 1090 1095 0 -17.75(-1.59%)
Dec 13, 2011 1128 1138 1107 1113 0 -7.48(-0.67%)
Dec 12, 2011 1123 1128 1108 1121 0 -17.06(-1.50%)
Dec 09, 2011 1120 1143 1117 1138 0 +18.63(+1.66%)
Dec 08, 2011 1132 1142 1116 1119 0 -21.35(-1.87%)
Dec 07, 2011 1132 1146 1122 1140 0 +2.96(+0.26%)
Dec 06, 2011 1136 1147 1129 1137 0 +1.88(+0.17%)
Dec 05, 2011 1137 1146 1128 1136 0 +15.12(+1.35%)
Dec 02, 2011 1132 1139 1118 1120 0 -3.95(-0.35%)
Dec 01, 2011 1117 1131 1107 1124 0 +4.98(+0.44%)
Nov 30, 2011 1102 1122 1097 1119 0 +44.98(+4.19%)
Nov 29, 2011 1080 1090 1071 1074 0 -4.12(-0.38%)
Nov 28, 2011 1072 1083 1064 1078 0 +35.17(+3.37%)
Nov 25, 2011 1044 1062 1039 1043 0 -6.75(-0.64%)
Nov 23, 2011 1050 1050 1050 0 -23.36(-2.18%)
Nov 22, 2011 1074 1082 1061 1073 0 -5.90(-0.55%)
Nov 21, 2011 1089 1095 1067 1079 0 -22.17(-2.01%)
Nov 18, 2011 1107 1113 1094 1102 0 -5.04(-0.46%)
Nov 17, 2011 1127 1131 1095 1107 0 -22.72(-2.01%)
Nov 16, 2011 1140 1152 1127 1129 0 -20.50(-1.78%)
Nov 15, 2011 1133 1156 1128 1150 0 +12.88(+1.13%)
Nov 14, 2011 1141 1149 1131 1137 0 -3.48(-0.31%)
Nov 11, 2011 1126 1147 1124 1140 0 +26.92(+2.42%)
Nov 10, 2011 1120 1126 1102 1113 0 +8.90(+0.81%)
Nov 09, 2011 1126 1130 1099 1105 0 -43.72(-3.81%)
Nov 08, 2011 1142 1152 1129 1148 0 +12.79(+1.13%)
Nov 07, 2011 1118 1138 1109 1135 0 +13.25(+1.18%)
Nov 04, 2011 1125 1130 1110 1122 0 -10.46(-0.92%)
Nov 03, 2011 1115 1135 1103 1133 0 +24.18(+2.18%)
Nov 02, 2011 1108 1118 1097 1108 0 +10.83(+0.99%)
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.