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, 2011 1026 1038 1009 1010 0 -29.28(-2.82%)
Sep 29, 2011 1053 1064 1021 1040 0 +0.99(+0.10%)
Sep 28, 2011 1051 1068 1037 1039 0 -12.65(-1.20%)
Sep 27, 2011 1051 1068 1042 1051 0 +15.39(+1.49%)
Sep 26, 2011 1016 1040 1006 1036 0 +19.83(+1.95%)
Sep 23, 2011 997.72 1022 989.12 1016 0 +9.67(+0.96%)
Sep 22, 2011 1013 1025 989.86 1007 0 -34.45(-3.31%)
Sep 21, 2011 1060 1079 1036 1041 0 -10.18(-0.97%)
Sep 20, 2011 1060 1073 1044 1051 0 -5.37(-0.51%)
Sep 19, 2011 1045 1063 1034 1057 0 -3.36(-0.32%)
Sep 16, 2011 1056 1065 1046 1060 0 +8.78(+0.84%)
Sep 15, 2011 1040 1054 1030 1051 0 +23.29(+2.27%)
Sep 14, 2011 1018 1042 1007 1028 0 +15.83(+1.56%)
Sep 13, 2011 1002 1018 994.35 1012 0 +12.58(+1.26%)
Sep 12, 2011 974.91 1001 971.62 999.43 0 +13.46(+1.37%)
Sep 09, 2011 1000 1008 979.43 985.96 0 -22.92(-2.27%)
Sep 08, 2011 1012 1029 1000 1009 0 -5.40(-0.53%)
Sep 07, 2011 1004 1017 996.89 1014 0 +25.26(+2.55%)
Sep 06, 2011 972.57 992.57 966.87 989.01 0 -10.49(-1.05%)
Sep 02, 2011 999.50 999.50 999.50 0 -23.33(-2.28%)
Sep 01, 2011 1034 1046 1020 1023 0 -10.67(-1.03%)
Aug 31, 2011 1034 1046 1024 1034 0 +3.82(+0.37%)
Aug 30, 2011 1024 1037 1014 1030 0 +1.69(+0.16%)
Aug 29, 2011 1011 1029 1007 1028 0 +28.66(+2.87%)
Aug 26, 2011 975.93 1006 967.29 999.33 0 +20.51(+2.10%)
Aug 25, 2011 999.44 1006 974.29 978.82 0 -15.35(-1.54%)
Aug 24, 2011 982.27 998.03 973.41 994.17 0 +9.45(+0.96%)
Aug 23, 2011 958.24 986.36 953.23 984.72 0 +31.62(+3.32%)
Aug 22, 2011 965.21 972.10 945.43 953.10 0 +7.86(+0.83%)
Aug 19, 2011 956.63 977.60 939.72 945.25 0 -32.20(-3.29%)
Aug 18, 2011 996.27 1010 958.69 977.44 0 -51.32(-4.99%)
Aug 17, 2011 1035 1047 1018 1029 0 -10.49(-1.01%)
Aug 16, 2011 1040 1052 1024 1039 0 -9.77(-0.93%)
Aug 15, 2011 1040 1055 1033 1049 0 +12.92(+1.25%)
Aug 12, 2011 1040 1048 1021 1036 0 +3.17(+0.31%)
Aug 11, 2011 1003 1045 997.49 1033 0 +46.28(+4.69%)
Aug 10, 2011 1011 1022 980.84 986.65 0 -44.41(-4.31%)
Aug 09, 2011 1016 1033 972.74 1031 0 +36.53(+3.67%)
Aug 08, 2011 1019 1041 991.60 994.54 0 -55.78(-5.31%)
Aug 05, 2011 1062 1071 1019 1050 0 -3.54(-0.34%)
Aug 04, 2011 1086 1095 1053 1054 0 -47.77(-4.34%)
Aug 03, 2011 1093 1106 1076 1102 0 +8.29(+0.76%)
Aug 02, 2011 1108 1122 1092 1093 0 -23.46(-2.10%)
Aug 01, 2011 1130 1139 1099 1117 0 -4.99(-0.44%)
Jul 29, 2011 1122 1137 1114 1122 0 -10.44(-0.92%)
Jul 28, 2011 1127 1147 1121 1132 0 +4.99(+0.44%)
Jul 27, 2011 1145 1150 1122 1127 0 -29.02(-2.51%)
Jul 26, 2011 1153 1165 1148 1156 0 +0.41(+0.04%)
Jul 25, 2011 1148 1165 1143 1156 0 -1.94(-0.17%)
Jul 22, 2011 1151 1162 1140 1158 0 +11.75(+1.03%)
Jul 21, 2011 1132 1153 1124 1146 0 +10.91(+0.96%)
Jul 20, 2011 1143 1149 1130 1135 0 -11.16(-0.97%)
Jul 19, 2011 1121 1149 1119 1146 0 +36.37(+3.28%)
Jul 18, 2011 1111 1121 1100 1110 0 -8.27(-0.74%)
Jul 15, 2011 1115 1124 1107 1118 0 +22.07(+2.01%)
Jul 14, 2011 1108 1119 1092 1096 0 -10.28(-0.93%)
Jul 13, 2011 1109 1122 1102 1106 0 +2.60(+0.24%)
Jul 12, 2011 1108 1119 1097 1104 0 -6.20(-0.56%)
Jul 11, 2011 1116 1123 1105 1110 0 -17.69(-1.57%)
Jul 08, 2011 1121 1132 1113 1128 0 -6.11(-0.54%)
Jul 07, 2011 1124 1139 1119 1134 0 +15.14(+1.35%)
Jul 06, 2011 1111 1123 1106 1119 0 +6.40(+0.58%)
Jul 05, 2011 1112 1119 1104 1112 0 +0.92(+0.08%)
Jul 01, 2011 1111 1111 1111 0 +14.42(+1.31%)
Jun 30, 2011 1085 1101 1083 1097 0 +17.91(+1.66%)
Jun 29, 2011 1078 1084 1069 1079 0 +3.72(+0.35%)
Jun 28, 2011 1062 1079 1057 1075 0 +16.73(+1.58%)
Jun 27, 2011 1040 1067 1036 1059 0 +17.78(+1.71%)
Jun 24, 2011 1054 1057 1037 1041 0 -20.78(-1.96%)
Jun 23, 2011 1048 1064 1038 1062 0 +2.95(+0.28%)
Jun 22, 2011 1063 1069 1057 1059 0 -8.92(-0.84%)
Jun 21, 2011 1055 1072 1048 1068 0 +16.53(+1.57%)
Jun 20, 2011 1051 1055 1040 1051 0 +7.88(+0.76%)
Jun 17, 2011 1055 1059 1038 1043 0 +0.26(+0.02%)
Jun 16, 2011 1042 1054 1033 1043 0 +0.70(+0.07%)
Jun 15, 2011 1051 1057 1038 1042 0 -18.51(-1.75%)
Jun 14, 2011 1058 1068 1054 1061 0 +11.11(+1.06%)
Jun 13, 2011 1050 1059 1041 1050 0 +3.71(+0.35%)
Jun 10, 2011 1057 1061 1043 1046 0 -13.63(-1.29%)
Jun 09, 2011 1061 1067 1054 1059 0 +1.94(+0.18%)
Jun 08, 2011 1060 1068 1052 1058 0 -7.98(-0.75%)
Jun 07, 2011 1075 1079 1063 1066 0 -5.26(-0.49%)
Jun 06, 2011 1074 1082 1065 1071 0 -2.00(-0.19%)
Jun 03, 2011 1077 1084 1069 1073 0 -11.14(-1.03%)
May 24, 2011 1089 1094 1080 1084 0 -3.26(-0.30%)
May 23, 2011 1091 1095 1080 1087 0 -17.89(-1.62%)
May 20, 2011 1112 1117 1101 1105 0 -8.31(-0.75%)
May 19, 2011 1114 1122 1104 1113 0 +0.88(+0.08%)
May 18, 2011 1108 1117 1098 1112 0 +5.51(+0.50%)
May 17, 2011 1099 1115 1089 1107 0 -3.80(-0.34%)
May 16, 2011 1123 1130 1106 1111 0 -15.73(-1.40%)
May 13, 2011 1138 1142 1123 1127 0 -14.11(-1.24%)
May 12, 2011 1130 1145 1122 1141 0 +4.73(+0.42%)
May 11, 2011 1143 1149 1127 1136 0 -7.77(-0.68%)
May 10, 2011 1136 1149 1131 1144 0 +8.21(+0.72%)
May 09, 2011 1133 1143 1126 1135 0 +1.22(+0.11%)
May 06, 2011 1141 1150 1130 1134 0 +1.54(+0.14%)
May 05, 2011 1137 1148 1125 1133 0 -8.02(-0.70%)
May 04, 2011 1143 1153 1127 1141 0 -2.80(-0.24%)
May 03, 2011 1141 1152 1130 1144 0 +0.73(+0.06%)
May 02, 2011 1141 1151 1136 1143 0 -2.13(-0.19%)
Apr 29, 2011 1144 1157 1129 1145 0 -0.33(-0.03%)
Apr 28, 2011 1138 1151 1133 1145 0 +4.80(+0.42%)
Apr 27, 2011 1138 1145 1128 1140 0 +6.13(+0.54%)
Apr 26, 2011 1121 1142 1117 1134 0 +15.26(+1.36%)
Apr 25, 2011 1117 1124 1109 1119 0 +2.82(+0.25%)
Apr 21, 2011 1112 1123 1103 1116 0 +6.81(+0.61%)
Apr 20, 2011 1102 1116 1095 1109 0 +24.19(+2.23%)
Apr 19, 2011 1084 1092 1075 1085 0 +0.70(+0.06%)
Apr 18, 2011 1084 1090 1070 1085 0 -11.99(-1.09%)
Apr 15, 2011 1098 1105 1088 1097 0 -7.46(-0.68%)
Apr 14, 2011 1100 1108 1091 1104 0 -3.22(-0.29%)
Apr 13, 2011 1106 1116 1100 1107 0 +7.33(+0.67%)
Apr 12, 2011 1105 1110 1093 1100 0 -11.69(-1.05%)
Apr 11, 2011 1111 1118 1104 1112 0 +0.42(+0.04%)
Apr 08, 2011 1120 1123 1106 1111 0 -5.99(-0.54%)
Apr 07, 2011 1116 1124 1107 1117 0 +2.37(+0.21%)
Apr 06, 2011 1110 1121 1102 1115 0 +11.53(+1.05%)
Apr 05, 2011 1107 1118 1099 1103 0 +0.85(+0.08%)
Apr 04, 2011 1107 1113 1096 1102 0 -4.17(-0.38%)
Apr 01, 2011 1112 1116 1098 1107 0 +2.00(+0.18%)
Mar 31, 2011 1106 1114 1098 1105 0 -3.53(-0.32%)
Mar 30, 2011 1109 1115 1103 1108 0 +1.06(+0.10%)
Mar 29, 2011 1099 1110 1086 1107 0 +6.14(+0.56%)
Mar 28, 2011 1109 1116 1099 1101 0 -6.15(-0.56%)
Mar 25, 2011 1116 1124 1102 1107 0 +0.32(+0.03%)
Mar 24, 2011 1102 1112 1093 1107 0 +11.76(+1.07%)
Mar 23, 2011 1083 1099 1078 1095 0 +10.12(+0.93%)
Mar 22, 2011 1088 1093 1079 1085 0 -2.07(-0.19%)
Mar 21, 2011 1090 1096 1080 1087 0 +20.27(+1.90%)
Mar 18, 2011 1075 1081 1062 1067 0 +4.63(+0.44%)
Mar 17, 2011 1067 1075 1056 1062 0 +7.66(+0.73%)
Mar 16, 2011 1074 1082 1046 1054 0 -27.35(-2.53%)
Mar 15, 2011 1068 1087 1062 1082 0 -16.69(-1.52%)
Mar 14, 2011 1096 1107 1089 1098 0 -6.96(-0.63%)
Mar 11, 2011 1098 1113 1091 1105 0 +4.86(+0.44%)
Mar 10, 2011 1111 1115 1095 1100 0 -23.34(-2.08%)
Mar 09, 2011 1121 1133 1112 1124 0 +0.69(+0.06%)
Mar 08, 2011 1117 1131 1110 1123 0 +8.17(+0.73%)
Mar 07, 2011 1134 1139 1107 1115 0 -15.90(-1.41%)
Mar 04, 2011 1142 1146 1122 1131 0 -10.20(-0.89%)
Mar 03, 2011 1135 1148 1131 1141 0 +15.37(+1.37%)
Mar 02, 2011 1120 1136 1116 1126 0 +3.84(+0.34%)
Mar 01, 2011 1147 1151 1120 1122 0 -19.64(-1.72%)
Feb 28, 2011 1143 1152 1133 1142 0 +1.19(+0.10%)
Feb 25, 2011 1135 1147 1129 1140 0 +11.09(+0.98%)
Feb 24, 2011 1126 1139 1115 1129 0 +0.99(+0.09%)
Feb 23, 2011 1145 1143 1119 1128 0 -20.03(-1.74%)
Feb 22, 2011 1159 1170 1144 1148 0 -25.74(-2.19%)
Feb 18, 2011 1174 1174 1174 0 +5.58(+0.48%)
Feb 17, 2011 1160 1174 1156 1168 0 +4.92(+0.42%)
Feb 16, 2011 1159 1168 1150 1164 0 +10.64(+0.92%)
Feb 15, 2011 1157 1164 1148 1153 0 -9.41(-0.81%)
Feb 14, 2011 1162 1170 1154 1162 0 -1.13(-0.10%)
Feb 11, 2011 1163 1174 1152 1163 0 -1.08(-0.09%)
Feb 10, 2011 1164 1175 1150 1164 0 -17.36(-1.47%)
Feb 09, 2011 1182 1190 1173 1182 0 -2.96(-0.25%)
Feb 08, 2011 1181 1188 1174 1185 0 +0.92(+0.08%)
Feb 07, 2011 1175 1192 1174 1184 0 +8.38(+0.71%)
Feb 04, 2011 1170 1179 1166 1176 0 +3.52(+0.30%)
Feb 03, 2011 1168 1178 1162 1172 0 -1.19(-0.10%)
Feb 02, 2011 1167 1180 1165 1173 0 +2.62(+0.22%)
Feb 01, 2011 1155 1176 1153 1171 0 +19.39(+1.68%)
Jan 31, 2011 1146 1156 1135 1151 0 +6.01(+0.52%)
Jan 28, 2011 1174 1180 1139 1145 0 -28.75(-2.45%)
Jan 27, 2011 1170 1184 1162 1174 0 +3.68(+0.31%)
Jan 26, 2011 1166 1179 1161 1170 0 +4.56(+0.39%)
Jan 25, 2011 1154 1173 1148 1166 0 +8.56(+0.74%)
Jan 24, 2011 1143 1163 1138 1157 0 +12.62(+1.10%)
Jan 21, 2011 1156 1163 1142 1144 0 -5.81(-0.51%)
Jan 20, 2011 1143 1156 1135 1150 0 -0.28(-0.02%)
Jan 19, 2011 1152 1162 1142 1151 0 -2.50(-0.22%)
Jan 18, 2011 1141 1158 1140 1153 0 +9.14(+0.80%)
Jan 17, 2011 1136 1148 1130 1144 0 +0.00(+0.00%)
Jan 14, 2011 1136 1148 1130 1144 0 +7.11(+0.63%)
Jan 13, 2011 1135 1143 1128 1137 0 -1.44(-0.13%)
Jan 12, 2011 1131 1142 1126 1138 0 +10.94(+0.97%)
Jan 11, 2011 1127 1134 1121 1127 0 +2.52(+0.22%)
Jan 10, 2011 1121 1130 1116 1125 0 -3.80(-0.34%)
Jan 07, 2011 1128 1135 1117 1129 0 -1.94(-0.17%)
Jan 06, 2011 1117 1135 1114 1131 0 +12.65(+1.13%)
Jan 05, 2011 1112 1123 1107 1118 0 +1.27(+0.11%)
Jan 04, 2011 1114 1123 1108 1117 0 +2.09(+0.19%)
Jan 03, 2011 1108 1122 1107 1115 0 +10.01(+0.91%)
Dec 31, 2010 1102 1108 1096 1105 0 -0.85(-0.08%)
Dec 30, 2010 1104 1111 1102 1105 0 -2.00(-0.18%)
Dec 29, 2010 1106 1114 1104 1107 0 +0.70(+0.06%)
Dec 28, 2010 1105 1113 1102 1107 0 +0.39(+0.04%)
Dec 27, 2010 1100 1111 1097 1106 0 +0.40(+0.04%)
Dec 24, 2010 1099 1109 1098 1106 0 +0.16(+0.01%)
Dec 23, 2010 1099 1109 1098 1106 0 +0.85(+0.08%)
Dec 22, 2010 1100 1110 1099 1105 0 -0.39(-0.04%)
Dec 21, 2010 1099 1111 1097 1105 0 +5.77(+0.52%)
Dec 20, 2010 1102 1107 1092 1099 0 +0.02(+0.00%)
Dec 17, 2010 1100 1108 1092 1099 0 +5.98(+0.55%)
Dec 16, 2010 1091 1098 1084 1093 0 +4.10(+0.38%)
Dec 15, 2010 1091 1099 1084 1089 0 -3.65(-0.33%)
Dec 14, 2010 1089 1100 1085 1093 0 +0.91(+0.08%)
Dec 10, 2010 1088 1095 1082 1092 0 +7.38(+0.68%)
Dec 09, 2010 1090 1094 1078 1085 0 -0.52(-0.05%)
Dec 08, 2010 1080 1088 1074 1085 0 +8.66(+0.80%)
Dec 07, 2010 1088 1091 1075 1077 0 +1.04(+0.10%)
Dec 06, 2010 1076 1083 1071 1076 0 -0.49(-0.05%)
Dec 03, 2010 1066 1080 1064 1076 0 +5.59(+0.52%)
Dec 02, 2010 1059 1075 1055 1070 0 +14.54(+1.38%)
Dec 01, 2010 1049 1063 1047 1056 0 +21.35(+2.06%)
Nov 30, 2010 1038 1046 1029 1035 0 -14.11(-1.35%)
Nov 29, 2010 1049 1055 1037 1049 0 -5.98(-0.57%)
Nov 26, 2010 1056 1062 1050 1055 0 -7.66(-0.72%)
Nov 25, 2010 1054 1062 1062 1062 0 +0.00(+0.00%)
Nov 24, 2010 1054 1068 1052 1062 0 +14.82(+1.41%)
Nov 23, 2010 1057 1061 1040 1048 0 -15.64(-1.47%)
Nov 22, 2010 1057 1066 1049 1063 0 +2.17(+0.20%)
Nov 19, 2010 1061 1068 1053 1061 0 +1.67(+0.16%)
Nov 18, 2010 1054 1068 1049 1059 0 +14.99(+1.44%)
Nov 17, 2010 1048 1056 1038 1044 0 -2.72(-0.26%)
Nov 16, 2010 1058 1063 1041 1047 0 -18.97(-1.78%)
Nov 15, 2010 1073 1080 1063 1066 0 -3.54(-0.33%)
Nov 12, 2010 1079 1087 1063 1070 0 -12.62(-1.17%)
Nov 11, 2010 1078 1088 1064 1082 0 -29.77(-2.68%)
Nov 10, 2010 1111 1116 1100 1112 0 +0.55(+0.05%)
Nov 09, 2010 1116 1123 1104 1111 0 +0.42(+0.04%)
Nov 08, 2010 1108 1120 1104 1111 0 -1.55(-0.14%)
Nov 05, 2010 1113 1119 1101 1113 0 -2.37(-0.21%)
Nov 04, 2010 1112 1123 1103 1115 0 +2.69(+0.24%)
Nov 03, 2010 1111 1119 1099 1112 0 +3.32(+0.30%)
Nov 02, 2010 1108 1115 1102 1109 0 +18.42(+1.69%)
Nov 01, 2010 1091 1102 1082 1090 0 +5.50(+0.51%)
Oct 29, 2010 1090 1100 1078 1085 0 -0.96(-0.09%)
Oct 28, 2010 1085 1093 1072 1086 0 +7.32(+0.68%)
Oct 27, 2010 1071 1083 1064 1079 0 +7.60(+0.71%)
Oct 25, 2010 1074 1082 1068 1071 0 +3.10(+0.29%)
Oct 23, 2010 1065 1073 1011 1068 0 -2.45(-0.23%)
Oct 22, 2010 1068 1075 1063 1070 0 +3.48(+0.33%)
Oct 21, 2010 1069 1076 1055 1067 0 +2.58(+0.24%)
Oct 20, 2010 1060 1074 1055 1064 0 +6.27(+0.59%)
Oct 19, 2010 1057 1069 1046 1058 0 -17.75(-1.65%)
Oct 18, 2010 1065 1081 1059 1076 0 +9.37(+0.88%)
Oct 15, 2010 1063 1070 1052 1066 0 +21.53(+2.06%)
Oct 14, 2010 1046 1052 1035 1045 0 +0.05(+0.00%)
Oct 13, 2010 1041 1057 1028 1045 0 +10.98(+1.06%)
Oct 12, 2010 1026 1038 1018 1034 0 +7.15(+0.70%)
Oct 11, 2010 1027 1035 1022 1027 0 +1.59(+0.16%)
Oct 08, 2010 1021 1028 1010 1025 0 +6.72(+0.66%)
Oct 07, 2010 1020 1026 1010 1018 0 +2.32(+0.23%)
Oct 06, 2010 1015 1024 1006 1016 0 +0.59(+0.06%)
Oct 05, 2010 1008 1020 1002 1015 0 +17.61(+1.76%)
Oct 04, 2010 1003 1009 991.27 997.86 0 -11.41(-1.13%)
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.