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 (%)
Feb 28, 2017 1725 1731 1714 1721 0 -7.32(-0.42%)
Feb 27, 2017 1734 1739 1720 1728 0 -6.55(-0.38%)
Feb 24, 2017 1722 1738 1714 1735 0 +5.20(+0.30%)
Feb 23, 2017 1731 1739 1718 1730 0 -0.55(-0.03%)
Feb 22, 2017 1729 1735 1718 1730 0 -1.69(-0.10%)
Feb 21, 2017 1727 1740 1721 1732 0 +5.62(+0.33%)
Feb 17, 2017 1726 1726 1726 1726 0 +3.70(+0.21%)
Feb 16, 2017 1722 1738 1714 1723 0 +8.21(+0.48%)
Feb 15, 2017 1706 1717 1698 1715 0 +7.73(+0.45%)
Feb 14, 2017 1699 1710 1689 1707 0 +2.61(+0.15%)
Feb 13, 2017 1698 1712 1690 1704 0 +12.85(+0.76%)
Feb 10, 2017 1693 1702 1679 1691 0 +2.07(+0.12%)
Feb 09, 2017 1688 1705 1676 1689 0 +4.24(+0.25%)
Feb 08, 2017 1690 1698 1680 1685 0 -5.63(-0.33%)
Feb 07, 2017 1688 1699 1683 1691 0 +3.83(+0.23%)
Feb 06, 2017 1685 1691 1675 1687 0 -2.19(-0.13%)
Feb 03, 2017 1685 1693 1676 1689 0 +9.09(+0.54%)
Feb 02, 2017 1671 1684 1662 1680 0 +4.92(+0.29%)
Feb 01, 2017 1688 1696 1664 1675 0 -12.68(-0.75%)
Jan 31, 2017 1693 1700 1676 1688 0 -12.41(-0.73%)
Jan 30, 2017 1710 1713 1689 1700 0 -14.13(-0.82%)
Jan 27, 2017 1708 1722 1698 1714 0 +20.87(+1.23%)
Jan 26, 2017 1693 1702 1679 1693 0 +6.27(+0.37%)
Jan 25, 2017 1692 1699 1677 1687 0 +7.77(+0.46%)
Jan 24, 2017 1660 1684 1655 1679 0 +24.66(+1.49%)
Jan 23, 2017 1651 1663 1644 1655 0 +2.64(+0.16%)
Jan 20, 2017 1646 1658 1636 1652 0 +15.45(+0.94%)
Jan 19, 2017 1634 1650 1631 1637 0 -1.89(-0.12%)
Jan 18, 2017 1641 1647 1629 1638 0 +0.45(+0.03%)
Jan 17, 2017 1639 1645 1627 1638 0 -5.06(-0.31%)
Jan 16, 2017 1643 1643 1643 1643 0 +0.00(+0.00%)
Jan 13, 2017 1642 1649 1635 1643 0 +1.86(+0.11%)
Jan 12, 2017 1647 1653 1622 1641 0 -8.89(-0.54%)
Jan 11, 2017 1638 1654 1632 1650 0 +11.71(+0.71%)
Jan 10, 2017 1644 1655 1632 1638 0 -4.72(-0.29%)
Jan 09, 2017 1640 1656 1634 1643 0 +2.83(+0.17%)
Jan 06, 2017 1635 1649 1624 1640 0 +7.51(+0.46%)
Jan 05, 2017 1635 1646 1625 1633 0 -3.19(-0.19%)
Jan 04, 2017 1636 1648 1627 1636 0 -1.28(-0.08%)
Jan 03, 2017 1640 1648 1623 1637 0 +6.67(+0.41%)
Dec 30, 2016 1631 1631 1631 1631 0 -17.17(-1.04%)
Dec 29, 2016 1640 1654 1636 1648 0 +1.81(+0.11%)
Dec 28, 2016 1666 1668 1642 1646 0 -15.79(-0.95%)
Dec 27, 2016 1655 1675 1654 1662 0 +8.47(+0.51%)
Dec 23, 2016 1653 1653 1653 1653 0 -1.53(-0.09%)
Dec 22, 2016 1660 1668 1648 1655 0 +0.92(+0.06%)
Dec 21, 2016 1656 1662 1643 1654 0 -3.24(-0.20%)
Dec 20, 2016 1657 1664 1645 1657 0 +4.95(+0.30%)
Dec 19, 2016 1637 1658 1630 1652 0 +18.07(+1.11%)
Dec 16, 2016 1654 1656 1624 1634 0 -17.25(-1.04%)
Dec 15, 2016 1650 1666 1642 1651 0 +4.01(+0.24%)
Dec 14, 2016 1650 1666 1638 1647 0 -1.14(-0.07%)
Dec 13, 2016 1631 1659 1627 1648 0 +22.86(+1.41%)
Dec 12, 2016 1621 1631 1615 1626 0 +0.62(+0.04%)
Dec 09, 2016 1616 1630 1608 1625 0 +12.13(+0.75%)
Dec 08, 2016 1615 1627 1604 1613 0 -2.32(-0.14%)
Dec 07, 2016 1580 1617 1575 1615 0 +35.42(+2.24%)
Dec 06, 2016 1579 1588 1568 1580 0 +2.86(+0.18%)
Dec 05, 2016 1568 1585 1560 1577 0 +18.75(+1.20%)
Dec 02, 2016 1550 1566 1539 1558 0 +1.71(+0.11%)
Dec 01, 2016 1590 1592 1546 1556 0 -34.95(-2.20%)
Nov 30, 2016 1605 1612 1589 1591 0 -16.56(-1.03%)
Nov 29, 2016 1606 1618 1597 1608 0 +3.16(+0.20%)
Nov 28, 2016 1600 1613 1594 1605 0 +1.50(+0.09%)
Nov 25, 2016 1593 1605 1590 1603 0 +8.29(+0.52%)
Nov 24, 2016 1595 1595 1595 1595 0 +0.00(+0.00%)
Nov 23, 2016 1603 1607 1588 1595 0 -11.15(-0.69%)
Nov 22, 2016 1604 1611 1596 1606 0 +6.53(+0.41%)
Nov 21, 2016 1597 1606 1589 1600 0 +7.86(+0.49%)
Nov 18, 2016 1596 1606 1584 1592 0 -3.23(-0.20%)
Nov 17, 2016 1588 1601 1577 1595 0 +6.83(+0.43%)
Nov 16, 2016 1574 1593 1567 1588 0 +14.21(+0.90%)
Nov 15, 2016 1560 1586 1557 1574 0 +14.60(+0.94%)
Nov 14, 2016 1576 1583 1546 1559 0 -16.73(-1.06%)
Nov 11, 2016 1557 1582 1549 1576 0 +21.60(+1.39%)
Nov 10, 2016 1579 1589 1543 1554 0 -14.41(-0.92%)
Nov 09, 2016 1551 1575 1534 1569 0 +0.99(+0.06%)
Nov 08, 2016 1566 1577 1556 1568 0 +1.25(+0.08%)
Nov 07, 2016 1550 1570 1548 1567 0 +42.33(+2.78%)
Nov 04, 2016 1522 1539 1515 1524 0 -9.42(-0.61%)
Nov 03, 2016 1541 1547 1528 1534 0 -5.79(-0.38%)
Nov 02, 2016 1548 1555 1535 1540 0 -8.55(-0.55%)
Nov 01, 2016 1559 1562 1535 1548 0 -7.98(-0.51%)
Oct 31, 2016 1554 1565 1550 1556 0 +5.65(+0.36%)
Oct 28, 2016 1554 1567 1544 1550 0 -1.93(-0.12%)
Oct 27, 2016 1563 1569 1549 1552 0 -6.13(-0.39%)
Oct 26, 2016 1558 1572 1550 1558 0 -1.94(-0.12%)
Oct 25, 2016 1559 1568 1553 1560 0 -1.38(-0.09%)
Oct 24, 2016 1548 1566 1545 1562 0 +22.19(+1.44%)
Oct 21, 2016 1547 1553 1532 1540 0 +19.10(+1.26%)
Oct 20, 2016 1523 1530 1509 1520 0 -4.97(-0.33%)
Oct 19, 2016 1530 1537 1520 1525 0 -15.61(-1.01%)
Oct 18, 2016 1543 1550 1532 1541 0 +5.71(+0.37%)
Oct 17, 2016 1539 1546 1529 1535 0 -3.34(-0.22%)
Oct 14, 2016 1535 1549 1531 1539 0 +11.63(+0.76%)
Oct 13, 2016 1523 1535 1510 1527 0 -5.73(-0.37%)
Oct 12, 2016 1534 1539 1516 1533 0 -6.90(-0.45%)
Oct 11, 2016 1561 1564 1530 1540 0 -24.22(-1.55%)
Oct 10, 2016 1566 1576 1560 1564 0 +3.18(+0.20%)
Oct 07, 2016 1561 1564 1552 1561 0 -2.55(-0.16%)
Oct 06, 2016 1564 1570 1550 1563 0 -1.87(-0.12%)
Oct 05, 2016 1559 1574 1556 1565 0 +10.99(+0.71%)
Oct 04, 2016 1560 1568 1547 1554 0 -6.35(-0.41%)
Oct 03, 2016 1561 1568 1552 1561 0 -7.54(-0.48%)
Sep 30, 2016 1564 1575 1559 1568 0 +10.71(+0.69%)
Sep 29, 2016 1565 1580 1550 1557 0 -10.29(-0.66%)
Sep 28, 2016 1562 1570 1556 1568 0 +5.68(+0.36%)
Sep 27, 2016 1540 1566 1533 1562 0 +23.52(+1.53%)
Sep 26, 2016 1543 1545 1533 1538 0 -13.98(-0.90%)
Sep 23, 2016 1563 1566 1549 1552 0 -11.71(-0.75%)
Sep 22, 2016 1566 1573 1559 1564 0 +4.43(+0.28%)
Sep 21, 2016 1550 1562 1541 1560 0 +19.32(+1.25%)
Sep 20, 2016 1554 1556 1538 1540 0 -2.87(-0.19%)
Sep 19, 2016 1548 1564 1538 1543 0 -0.81(-0.05%)
Sep 16, 2016 1556 1561 1533 1544 0 -9.53(-0.61%)
Sep 15, 2016 1525 1559 1520 1554 0 +25.23(+1.65%)
Sep 14, 2016 1529 1539 1520 1528 0 -4.24(-0.28%)
Sep 13, 2016 1539 1544 1523 1533 0 -17.86(-1.15%)
Sep 12, 2016 1519 1553 1512 1550 0 +24.02(+1.57%)
Sep 09, 2016 1545 1558 1526 1526 0 -32.80(-2.10%)
Sep 08, 2016 1565 1570 1553 1559 0 -10.62(-0.68%)
Sep 07, 2016 1567 1575 1562 1570 0 +0.42(+0.03%)
Sep 06, 2016 1569 1574 1558 1569 0 +4.65(+0.30%)
Sep 02, 2016 1565 1565 1565 1565 0 +2.72(+0.17%)
Sep 01, 2016 1552 1566 1546 1562 0 +4.51(+0.29%)
Aug 31, 2016 1559 1564 1551 1558 0 -5.48(-0.35%)
Aug 30, 2016 1564 1569 1556 1563 0 -1.50(-0.10%)
Aug 29, 2016 1564 1574 1559 1565 0 +5.68(+0.36%)
Aug 26, 2016 1560 1574 1550 1559 0 +0.62(+0.04%)
Aug 25, 2016 1554 1563 1549 1558 0 +2.70(+0.17%)
Aug 24, 2016 1558 1564 1550 1556 0 -4.78(-0.31%)
Aug 23, 2016 1559 1568 1556 1560 0 +7.13(+0.46%)
Aug 22, 2016 1549 1558 1543 1553 0 +1.44(+0.09%)
Aug 19, 2016 1545 1555 1539 1552 0 +2.32(+0.15%)
Aug 18, 2016 1543 1554 1537 1549 0 +2.42(+0.16%)
Aug 17, 2016 1552 1554 1537 1547 0 -4.35(-0.28%)
Aug 16, 2016 1551 1557 1545 1551 0 -7.02(-0.45%)
Aug 15, 2016 1553 1567 1550 1558 0 +7.70(+0.50%)
Aug 12, 2016 1552 1558 1543 1551 0 -5.14(-0.33%)
Aug 11, 2016 1550 1561 1547 1556 0 +8.64(+0.56%)
Aug 10, 2016 1554 1558 1542 1547 0 -5.15(-0.33%)
Aug 09, 2016 1553 1562 1548 1552 0 +0.48(+0.03%)
Aug 08, 2016 1552 1557 1545 1552 0 -0.12(-0.01%)
Aug 05, 2016 1544 1556 1538 1552 0 +14.96(+0.97%)
Aug 04, 2016 1527 1540 1523 1537 0 +9.97(+0.65%)
Aug 03, 2016 1520 1530 1516 1527 0 +2.51(+0.16%)
Aug 02, 2016 1534 1536 1517 1525 0 -7.67(-0.50%)
Aug 01, 2016 1530 1536 1520 1532 0 +1.93(+0.13%)
Jul 29, 2016 1528 1536 1519 1530 0 +3.95(+0.26%)
Jul 28, 2016 1525 1532 1514 1526 0 -0.22(-0.01%)
Jul 27, 2016 1535 1540 1521 1527 0 -7.77(-0.51%)
Jul 26, 2016 1530 1546 1525 1534 0 +2.53(+0.17%)
Jul 25, 2016 1525 1533 1522 1532 0 +4.61(+0.30%)
Jul 22, 2016 1518 1530 1511 1527 0 +14.53(+0.96%)
Jul 21, 2016 1517 1525 1506 1513 0 -13.05(-0.86%)
Jul 20, 2016 1521 1539 1511 1526 0 +39.28(+2.64%)
Jul 19, 2016 1494 1501 1478 1486 0 -10.21(-0.68%)
Jul 18, 2016 1493 1505 1488 1497 0 +3.02(+0.20%)
Jul 15, 2016 1499 1500 1482 1494 0 -1.34(-0.09%)
Jul 14, 2016 1494 1503 1488 1495 0 +7.73(+0.52%)
Jul 13, 2016 1488 1495 1479 1487 0 +5.55(+0.37%)
Jul 12, 2016 1474 1486 1469 1482 0 +17.29(+1.18%)
Jul 11, 2016 1460 1473 1458 1464 0 +8.12(+0.56%)
Jul 08, 2016 1456 1459 1433 1456 0 +24.11(+1.68%)
Jul 07, 2016 1432 1441 1425 1432 0 +9.34(+0.66%)
Jul 06, 2016 1423 1423 1423 1423 0 +1.47(+0.10%)
Jul 05, 2016 1415 1427 1411 1421 0 -7.62(-0.53%)
Jul 04, 2016 1429 1429 1429 1429 0 +0.00(+0.00%)
Jul 01, 2016 1426 1439 1422 1429 0 +0.63(+0.04%)
Jun 30, 2016 1410 1432 1405 1428 0 +21.37(+1.52%)
Jun 29, 2016 1389 1411 1384 1407 0 +30.50(+2.22%)
Jun 28, 2016 1365 1378 1359 1376 0 +23.64(+1.75%)
Jun 27, 2016 1372 1374 1342 1353 0 -32.38(-2.34%)
Jun 24, 2016 1395 1417 1378 1385 0 -63.42(-4.38%)
Jun 23, 2016 1433 1451 1428 1449 0 +26.57(+1.87%)
Jun 22, 2016 1426 1436 1420 1422 0 -4.10(-0.29%)
Jun 21, 2016 1417 1433 1412 1426 0 +13.69(+0.97%)
Jun 20, 2016 1418 1430 1409 1412 0 +5.44(+0.39%)
Jun 17, 2016 1408 1415 1394 1407 0 +3.93(+0.28%)
Jun 16, 2016 1386 1406 1381 1403 0 +10.44(+0.75%)
Jun 15, 2016 1399 1407 1390 1393 0 -8.47(-0.60%)
Jun 14, 2016 1398 1407 1391 1401 0 -1.34(-0.10%)
Jun 13, 2016 1396 1417 1388 1402 0 -15.73(-1.11%)
Jun 10, 2016 1412 1429 1408 1418 0 -6.78(-0.48%)
Jun 09, 2016 1425 1431 1416 1425 0 -5.54(-0.39%)
Jun 08, 2016 1429 1437 1424 1430 0 +1.14(+0.08%)
Jun 07, 2016 1431 1443 1425 1429 0 +0.09(+0.01%)
Jun 06, 2016 1427 1438 1423 1429 0 +5.26(+0.37%)
Jun 03, 2016 1428 1433 1414 1424 0 -6.06(-0.42%)
Jun 02, 2016 1428 1436 1415 1430 0 -9.30(-0.65%)
Jun 01, 2016 1433 1443 1428 1439 0 -3.22(-0.22%)
May 31, 2016 1430 1444 1426 1443 0 +10.38(+0.72%)
May 30, 2016 1432 1432 1432 1432 0 +0.00(+0.00%)
May 27, 2016 1426 1434 1422 1432 0 +6.32(+0.44%)
May 26, 2016 1425 1431 1416 1426 0 -1.51(-0.11%)
May 25, 2016 1419 1435 1415 1427 0 +14.89(+1.05%)
May 24, 2016 1391 1417 1386 1412 0 +31.83(+2.31%)
May 23, 2016 1387 1394 1378 1381 0 -6.99(-0.50%)
May 20, 2016 1377 1398 1374 1388 0 +16.48(+1.20%)
May 19, 2016 1380 1386 1361 1371 0 -8.57(-0.62%)
May 18, 2016 1376 1390 1367 1380 0 +3.31(+0.24%)
May 17, 2016 1396 1400 1371 1376 0 -21.44(-1.53%)
May 16, 2016 1377 1403 1374 1398 0 +19.21(+1.39%)
May 13, 2016 1382 1396 1374 1379 0 -2.45(-0.18%)
May 12, 2016 1383 1392 1368 1381 0 +2.24(+0.16%)
May 11, 2016 1384 1396 1376 1379 0 -5.42(-0.39%)
May 10, 2016 1369 1386 1365 1384 0 +22.44(+1.65%)
May 09, 2016 1368 1374 1358 1362 0 -3.94(-0.29%)
May 06, 2016 1350 1368 1343 1366 0 +10.32(+0.76%)
May 05, 2016 1357 1366 1350 1355 0 +1.29(+0.10%)
May 04, 2016 1358 1364 1345 1354 0 -8.10(-0.59%)
May 03, 2016 1373 1376 1355 1362 0 -19.36(-1.40%)
May 02, 2016 1374 1388 1365 1382 0 +11.70(+0.85%)
Apr 29, 2016 1373 1384 1356 1370 0 -13.31(-0.96%)
Apr 28, 2016 1400 1409 1376 1383 0 -28.46(-2.02%)
Apr 27, 2016 1408 1419 1397 1412 0 +2.67(+0.19%)
Apr 26, 2016 1416 1423 1399 1409 0 -4.88(-0.35%)
Apr 25, 2016 1408 1416 1402 1414 0 +2.81(+0.20%)
Apr 22, 2016 1415 1429 1396 1411 0 -43.45(-2.99%)
Apr 21, 2016 1453 1465 1445 1455 0 +2.78(+0.19%)
Apr 20, 2016 1452 1467 1441 1452 0 +0.05(+0.00%)
Apr 19, 2016 1460 1465 1440 1452 0 -11.57(-0.79%)
Apr 18, 2016 1447 1467 1442 1463 0 +12.93(+0.89%)
Apr 15, 2016 1450 1461 1442 1450 0 -2.31(-0.16%)
Apr 14, 2016 1453 1460 1445 1453 0 -3.19(-0.22%)
Apr 13, 2016 1447 1458 1439 1456 0 +20.82(+1.45%)
Apr 12, 2016 1430 1439 1415 1435 0 +4.40(+0.31%)
Apr 11, 2016 1438 1455 1430 1431 0 -0.80(-0.06%)
Apr 08, 2016 1434 1447 1425 1431 0 +3.94(+0.28%)
Apr 07, 2016 1441 1443 1421 1428 0 -20.72(-1.43%)
Apr 06, 2016 1435 1451 1427 1448 0 +10.83(+0.75%)
Apr 05, 2016 1448 1454 1433 1437 0 -19.67(-1.35%)
Apr 04, 2016 1462 1468 1449 1457 0 -9.03(-0.62%)
Apr 01, 2016 1451 1468 1443 1466 0 +8.64(+0.59%)
Mar 31, 2016 1455 1469 1449 1457 0 +2.98(+0.20%)
Mar 30, 2016 1453 1466 1448 1454 0 +7.98(+0.55%)
Mar 29, 2016 1426 1450 1421 1447 0 +18.92(+1.33%)
Mar 28, 2016 1436 1440 1421 1428 0 -7.62(-0.53%)
Mar 24, 2016 1435 1435 1435 1435 0 +6.43(+0.45%)
Mar 23, 2016 1442 1445 1423 1429 0 -12.37(-0.86%)
Mar 22, 2016 1434 1448 1428 1441 0 +0.62(+0.04%)
Mar 21, 2016 1430 1446 1423 1441 0 +3.10(+0.22%)
Mar 18, 2016 1444 1454 1423 1437 0 -0.65(-0.05%)
Mar 17, 2016 1425 1447 1420 1438 0 +11.65(+0.82%)
Mar 16, 2016 1406 1435 1402 1426 0 +20.93(+1.49%)
Mar 15, 2016 1391 1408 1386 1406 0 +4.84(+0.35%)
Mar 14, 2016 1398 1410 1390 1401 0 -2.96(-0.21%)
Mar 11, 2016 1399 1405 1387 1404 0 +24.68(+1.79%)
Mar 10, 2016 1395 1399 1356 1379 0 -9.37(-0.67%)
Mar 09, 2016 1375 1395 1370 1388 0 +20.43(+1.49%)
Mar 08, 2016 1363 1381 1351 1368 0 -1.36(-0.10%)
Mar 07, 2016 1359 1380 1346 1369 0 +0.25(+0.02%)
Mar 04, 2016 1373 1379 1359 1369 0 -3.79(-0.28%)
Mar 03, 2016 1380 1385 1359 1373 0 -3.26(-0.24%)
Mar 02, 2016 1366 1381 1357 1376 0 +5.40(+0.39%)
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.