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 (%)
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%)
Mar 01, 2016 1340 1373 1336 1371 0 +39.26(+2.95%)
Feb 29, 2016 1341 1353 1327 1331 0 -9.50(-0.71%)
Feb 26, 2016 1362 1367 1336 1341 0 -12.27(-0.91%)
Feb 25, 2016 1342 1354 1321 1353 0 +18.37(+1.38%)
Feb 24, 2016 1318 1338 1303 1335 0 +6.46(+0.49%)
Feb 23, 2016 1349 1351 1322 1328 0 -26.25(-1.94%)
Feb 22, 2016 1349 1364 1343 1355 0 +16.87(+1.26%)
Feb 19, 2016 1337 1348 1327 1338 0 -4.73(-0.35%)
Feb 18, 2016 1341 1358 1334 1342 0 +6.77(+0.51%)
Feb 17, 2016 1313 1343 1310 1336 0 +32.62(+2.50%)
Feb 16, 2016 1295 1307 1282 1303 0 +17.22(+1.34%)
Feb 12, 2016 1286 1286 1286 1286 0 +21.25(+1.68%)
Feb 11, 2016 1248 1277 1241 1265 0 +6.73(+0.54%)
Feb 10, 2016 1264 1270 1254 1258 0 -2.98(-0.24%)
Feb 09, 2016 1257 1282 1247 1261 0 -9.35(-0.74%)
Feb 08, 2016 1267 1276 1241 1270 0 -13.75(-1.07%)
Feb 05, 2016 1308 1317 1271 1284 0 -32.56(-2.47%)
Feb 04, 2016 1303 1328 1293 1316 0 +12.40(+0.95%)
Feb 03, 2016 1315 1321 1277 1304 0 -3.90(-0.30%)
Feb 02, 2016 1331 1334 1301 1308 0 -37.17(-2.76%)
Feb 01, 2016 1343 1354 1335 1345 0 -7.45(-0.55%)
Jan 29, 2016 1334 1353 1323 1353 0 +52.07(+4.00%)
Jan 28, 2016 1301 1311 1285 1301 0 +11.58(+0.90%)
Jan 27, 2016 1302 1312 1283 1289 0 -16.78(-1.29%)
Jan 26, 2016 1291 1312 1286 1306 0 +16.59(+1.29%)
Jan 25, 2016 1297 1311 1286 1289 0 -12.25(-0.94%)
Jan 22, 2016 1296 1310 1283 1301 0 +28.10(+2.21%)
Jan 21, 2016 1277 1297 1262 1273 0 +0.72(+0.06%)
Jan 20, 2016 1261 1289 1239 1273 0 -15.95(-1.24%)
Jan 19, 2016 1303 1311 1278 1289 0 -3.56(-0.28%)
Jan 18, 2016 1292 1292 1292 1292 0 +0.00(+0.00%)
Jan 15, 2016 1293 1315 1276 1292 0 -53.19(-3.95%)
Jan 14, 2016 1324 1354 1315 1345 0 +27.04(+2.05%)
Jan 13, 2016 1362 1369 1313 1318 0 -32.46(-2.40%)
Jan 12, 2016 1353 1360 1333 1351 0 +12.42(+0.93%)
Jan 11, 2016 1335 1348 1321 1338 0 +9.65(+0.73%)
Jan 08, 2016 1344 1357 1325 1329 0 -10.19(-0.76%)
Jan 07, 2016 1350 1369 1334 1339 0 -39.44(-2.86%)
Jan 06, 2016 1380 1389 1366 1378 0 -18.42(-1.32%)
Jan 05, 2016 1401 1409 1387 1397 0 -0.24(-0.02%)
Jan 04, 2016 1392 1399 1371 1397 0 -21.86(-1.54%)
Dec 31, 2015 1419 1419 1419 1419 0 -18.75(-1.30%)
Dec 30, 2015 1444 1450 1436 1438 0 -8.63(-0.60%)
Dec 29, 2015 1437 1452 1433 1446 0 +16.37(+1.14%)
Dec 28, 2015 1424 1432 1413 1430 0 -0.29(-0.02%)
Dec 24, 2015 1430 1430 1430 1430 0 -1.45(-0.10%)
Dec 23, 2015 1425 1435 1421 1432 0 +13.21(+0.93%)
Dec 22, 2015 1408 1422 1399 1418 0 +13.49(+0.96%)
Dec 21, 2015 1406 1414 1390 1405 0 +13.93(+1.00%)
Dec 18, 2015 1417 1426 1389 1391 0 -31.08(-2.19%)
Dec 17, 2015 1446 1452 1416 1422 0 -25.30(-1.75%)
Dec 16, 2015 1439 1452 1421 1447 0 +18.41(+1.29%)
Dec 15, 2015 1428 1443 1420 1429 0 +13.38(+0.95%)
Dec 14, 2015 1404 1418 1387 1415 0 +16.67(+1.19%)
Dec 11, 2015 1410 1419 1395 1399 0 -28.16(-1.97%)
Dec 10, 2015 1431 1440 1421 1427 0 +1.17(+0.08%)
Dec 09, 2015 1433 1451 1416 1426 0 -14.18(-0.98%)
Dec 08, 2015 1434 1448 1425 1440 0 -6.51(-0.45%)
Dec 07, 2015 1448 1454 1435 1446 0 -3.77(-0.26%)
Dec 04, 2015 1414 1456 1412 1450 0 +36.34(+2.57%)
Dec 03, 2015 1445 1450 1408 1414 0 -23.99(-1.67%)
Dec 02, 2015 1444 1458 1434 1438 0 -6.97(-0.48%)
Dec 01, 2015 1430 1447 1426 1445 0 +17.55(+1.23%)
Nov 30, 2015 1428 1439 1420 1427 0 +5.58(+0.39%)
Nov 27, 2015 1420 1427 1417 1422 0 +3.65(+0.26%)
Nov 26, 2015 1418 1418 1418 1418 0 +0.00(+0.00%)
Nov 25, 2015 1423 1430 1414 1418 0 -6.89(-0.48%)
Nov 24, 2015 1415 1431 1407 1425 0 +1.53(+0.11%)
Nov 23, 2015 1423 1429 1417 1423 0 -3.56(-0.25%)
Nov 20, 2015 1424 1433 1423 1427 0 +10.40(+0.73%)
Nov 19, 2015 1407 1432 1402 1417 0 +11.70(+0.83%)
Nov 18, 2015 1389 1408 1384 1405 0 +19.62(+1.42%)
Nov 17, 2015 1386 1400 1377 1385 0 -4.15(-0.30%)
Nov 16, 2015 1372 1395 1368 1389 0 +20.45(+1.49%)
Nov 13, 2015 1381 1388 1361 1369 0 -25.68(-1.84%)
Nov 12, 2015 1401 1412 1391 1395 0 -12.02(-0.85%)
Nov 11, 2015 1411 1423 1402 1407 0 -7.07(-0.50%)
Nov 10, 2015 1421 1426 1405 1414 0 -11.57(-0.81%)
Nov 09, 2015 1437 1443 1414 1425 0 -18.94(-1.31%)
Nov 06, 2015 1434 1449 1426 1444 0 +6.41(+0.45%)
Nov 05, 2015 1441 1449 1430 1438 0 -4.86(-0.34%)
Nov 04, 2015 1444 1453 1434 1443 0 +1.33(+0.09%)
Nov 03, 2015 1423 1447 1420 1441 0 +12.72(+0.89%)
Nov 02, 2015 1418 1432 1411 1429 0 +12.87(+0.91%)
Oct 30, 2015 1425 1438 1412 1416 0 -9.97(-0.70%)
Oct 29, 2015 1427 1435 1417 1426 0 -13.86(-0.96%)
Oct 28, 2015 1427 1441 1414 1440 0 +14.60(+1.02%)
Oct 27, 2015 1432 1442 1417 1425 0 -13.54(-0.94%)
Oct 26, 2015 1427 1450 1418 1439 0 +6.31(+0.44%)
Oct 23, 2015 1423 1447 1417 1432 0 +53.43(+3.87%)
Oct 22, 2015 1358 1392 1352 1379 0 +29.94(+2.22%)
Oct 21, 2015 1363 1372 1345 1349 0 -12.93(-0.95%)
Oct 20, 2015 1358 1369 1350 1362 0 -9.24(-0.67%)
Oct 19, 2015 1365 1377 1355 1371 0 +0.34(+0.02%)
Oct 16, 2015 1368 1377 1356 1371 0 +6.86(+0.50%)
Oct 15, 2015 1364 1370 1350 1364 0 +7.35(+0.54%)
Oct 14, 2015 1346 1366 1339 1357 0 +0.27(+0.02%)
Oct 13, 2015 1354 1368 1350 1356 0 -7.71(-0.57%)
Oct 12, 2015 1365 1370 1351 1364 0 -0.88(-0.06%)
Oct 09, 2015 1367 1376 1354 1365 0 -1.93(-0.14%)
Oct 08, 2015 1345 1371 1339 1367 0 +19.42(+1.44%)
Oct 07, 2015 1348 1359 1327 1347 0 +7.70(+0.57%)
Oct 06, 2015 1327 1349 1324 1340 0 +10.06(+0.76%)
Oct 05, 2015 1308 1335 1305 1330 0 +28.97(+2.23%)
Oct 02, 2015 1265 1301 1258 1301 0 +22.00(+1.72%)
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.