Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

HPCwire Market Watch (CIX: HPCWIRE-MW )

2,318.97 UNCHANGED
Streaming Delayed Price Updated: 12:50 PM EDT, May 17, 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 (%)
Jul 30, 2010 999.28 1016 997.02 1008 0 -5.45(-0.54%)
Jul 29, 2010 1020 1045 1004 1014 0 -9.61(-0.94%)
Jul 28, 2010 1023 1035 1018 1023 0 -7.27(-0.71%)
Jul 27, 2010 1026 1038 1022 1031 0 +0.79(+0.08%)
Jul 26, 2010 1016 1032 1017 1030 0 +5.98(+0.58%)
Jul 23, 2010 1009 1028 1007 1024 0 +3.92(+0.38%)
Jul 22, 2010 998.94 1025 1004 1020 0 +23.61(+2.37%)
Jul 21, 2010 1007 1016 990.96 996.24 0 -16.88(-1.67%)
Jul 20, 2010 985.84 1015 980.10 1013 0 +4.55(+0.45%)
Jul 19, 2010 992.92 1014 994.96 1009 0 +13.55(+1.36%)
Jul 16, 2010 1008 1023 993.01 995.02 0 -31.17(-3.04%)
Jul 15, 2010 1017 1031 1009 1026 0 +1.43(+0.14%)
Jul 14, 2010 1017 1037 1014 1025 0 +12.17(+1.20%)
Jul 13, 2010 1001 1024 999.80 1013 0 +17.37(+1.74%)
Jul 12, 2010 977.20 999.48 982.49 995.22 0 +11.24(+1.14%)
Jul 09, 2010 975.79 988.39 975.01 983.98 0 +3.72(+0.38%)
Jul 08, 2010 974.57 986.25 966.09 980.27 0 +6.44(+0.66%)
Jul 07, 2010 938.13 975.16 940.98 973.83 0 +32.31(+3.43%)
Jul 06, 2010 936.95 957.02 931.56 941.52 0 +11.80(+1.27%)
Jul 02, 2010 924.99 939.01 920.65 929.72 0 -0.45(-0.05%)
Jul 01, 2010 925.16 942.46 917.41 930.17 0 -3.26(-0.35%)
Jun 30, 2010 935.72 956.08 930.72 933.43 0 -13.93(-1.47%)
Jun 29, 2010 958.23 972.29 940.50 947.36 0 -32.83(-3.35%)
Jun 25, 2010 984.72 997.14 972.71 980.19 0 -5.65(-0.57%)
Jun 24, 2010 990.16 1007 981.92 985.84 0 -18.12(-1.80%)
Jun 23, 2010 1004 1017 996.70 1004 0 -5.21(-0.52%)
Jun 22, 2010 1015 1033 1007 1009 0 -10.47(-1.03%)
Jun 21, 2010 1033 1045 1014 1020 0 -10.11(-0.98%)
Jun 18, 2010 1023 1037 1022 1030 0 +0.45(+0.04%)
Jun 17, 2010 1026 1037 1017 1029 0 +1.45(+0.14%)
Jun 16, 2010 1018 1036 1016 1028 0 -0.90(-0.09%)
Jun 15, 2010 1002 1032 1003 1029 0 +29.00(+2.90%)
Jun 14, 2010 1005 1018 998.47 999.75 0 -2.87(-0.29%)
Jun 11, 2010 982.96 1005 979.38 1003 0 +12.51(+1.26%)
Jun 10, 2010 979.94 994.90 975.16 990.11 0 +20.98(+2.16%)
Jun 09, 2010 976.94 995.02 965.66 969.13 0 -9.25(-0.95%)
Jun 08, 2010 973.24 983.39 961.68 978.38 0 -0.59(-0.06%)
Jun 07, 2010 992.52 1004 976.92 978.97 0 -18.80(-1.88%)
Jun 04, 2010 1001 1024 991.86 997.77 0 -32.19(-3.13%)
Jun 03, 2010 1015 1034 1013 1030 0 +12.61(+1.24%)
Jun 02, 2010 996.83 1019 990.53 1017 0 +23.02(+2.31%)
Jun 01, 2010 987.98 1016 989.26 994.33 0 -7.52(-0.75%)
May 31, 2010 1010 1017 994.25 1002 0 -0.01(-0.00%)
May 28, 2010 1010 1017 994.27 1002 0 -11.72(-1.16%)
May 27, 2010 993.20 1018 995.58 1014 0 +34.37(+3.51%)
May 26, 2010 995.28 1015 973.61 979.21 0 -14.21(-1.43%)
May 25, 2010 964.90 997.28 964.08 993.42 0 -2.30(-0.23%)
May 24, 2010 997.76 1017 990.95 995.72 0 -8.30(-0.83%)
May 21, 2010 982.29 1016 975.47 1004 0 -3.14(-0.31%)
May 20, 2010 1001 1029 998.25 1007 0 -33.97(-3.26%)
May 19, 2010 1039 1055 1026 1041 0 -5.29(-0.51%)
May 18, 2010 1060 1072 1041 1046 0 -16.40(-1.54%)
May 17, 2010 1056 1069 1042 1063 0 +0.46(+0.04%)
May 14, 2010 1064 1075 1048 1062 0 -17.79(-1.65%)
May 13, 2010 1084 1102 1076 1080 0 -14.46(-1.32%)
May 12, 2010 1071 1101 1073 1095 0 +23.21(+2.17%)
May 11, 2010 1087 1095 1065 1071 0 -7.45(-0.69%)
May 10, 2010 1068 1091 1067 1079 0 +44.50(+4.30%)
May 07, 2010 1047 1063 1009 1034 0 -17.95(-1.71%)
May 06, 2010 1072 1100 981.64 1052 0 -38.17(-3.50%)
May 05, 2010 1091 1102 1080 1090 0 -6.12(-0.56%)
May 04, 2010 1112 1120 1086 1097 0 -35.26(-3.12%)
May 03, 2010 1116 1138 1118 1132 0 +13.70(+1.23%)
Apr 30, 2010 1132 1143 1116 1118 0 -19.31(-1.70%)
Apr 29, 2010 1133 1145 1126 1137 0 +6.73(+0.60%)
Apr 28, 2010 1125 1138 1120 1131 0 +1.58(+0.14%)
Apr 27, 2010 1135 1152 1125 1129 0 -18.68(-1.63%)
Apr 26, 2010 1143 1157 1141 1148 0 -1.43(-0.12%)
Apr 23, 2010 1139 1156 1136 1149 0 +0.21(+0.02%)
Apr 22, 2010 1133 1153 1129 1149 0 +0.47(+0.04%)
Apr 21, 2010 1143 1158 1141 1149 0 -1.11(-0.10%)
Apr 20, 2010 1142 1157 1141 1150 0 +2.83(+0.25%)
Apr 19, 2010 1133 1151 1131 1147 0 +6.20(+0.54%)
Apr 16, 2010 1141 1158 1136 1141 0 -18.00(-1.55%)
Apr 15, 2010 1146 1163 1148 1159 0 +6.07(+0.53%)
Apr 14, 2010 1140 1157 1141 1153 0 +17.13(+1.51%)
Apr 13, 2010 1120 1140 1122 1135 0 +5.98(+0.53%)
Apr 12, 2010 1120 1135 1123 1129 0 +2.73(+0.24%)
Apr 09, 2010 1111 1129 1113 1127 0 +9.97(+0.89%)
Apr 08, 2010 1104 1122 1103 1117 0 +2.96(+0.27%)
Apr 07, 2010 1112 1123 1106 1114 0 -1.38(-0.12%)
Apr 06, 2010 1103 1121 1104 1115 0 +0.43(+0.04%)
Apr 05, 2010 1100 1120 1103 1115 0 +9.29(+0.84%)
Apr 01, 2010 1105 1105 1105 0 -1.45(-0.13%)
Mar 31, 2010 1109 1118 1100 1107 0 -7.38(-0.66%)
Mar 30, 2010 1112 1118 1104 1114 0 +3.88(+0.35%)
Mar 29, 2010 1116 1121 1107 1110 0 -2.72(-0.24%)
Mar 26, 2010 1112 1126 1107 1113 0 -5.03(-0.45%)
Mar 25, 2010 1113 1134 1113 1118 0 +6.07(+0.55%)
Mar 24, 2010 1106 1121 1106 1112 0 -6.36(-0.57%)
Mar 23, 2010 1102 1122 1101 1118 0 +10.61(+0.96%)
Mar 22, 2010 1089 1114 1093 1108 0 +5.70(+0.52%)
Mar 19, 2010 1106 1117 1095 1102 0 -7.04(-0.63%)
Mar 18, 2010 1107 1115 1102 1109 0 +0.57(+0.05%)
Mar 17, 2010 1100 1118 1101 1109 0 +4.89(+0.44%)
Mar 16, 2010 1091 1108 1091 1104 0 +7.41(+0.68%)
Mar 15, 2010 1090 1100 1086 1096 0 -2.31(-0.21%)
Mar 12, 2010 1102 1105 1092 1099 0 +0.84(+0.08%)
Mar 11, 2010 1088 1100 1084 1098 0 +7.22(+0.66%)
Mar 10, 2010 1084 1097 1081 1091 0 +5.85(+0.54%)
Mar 09, 2010 1080 1095 1074 1085 0 +2.59(+0.24%)
Mar 08, 2010 1079 1091 1074 1082 0 +2.90(+0.27%)
Mar 05, 2010 1074 1083 1070 1079 0 +9.17(+0.86%)
Mar 04, 2010 1058 1073 1057 1070 0 +5.76(+0.54%)
Mar 03, 2010 1059 1072 1059 1064 0 -0.06(-0.01%)
Mar 02, 2010 1067 1082 1058 1064 0 -6.10(-0.57%)
Mar 01, 2010 1053 1073 1057 1070 0 +13.18(+1.25%)
Feb 26, 2010 1052 1065 1051 1057 0 -0.80(-0.08%)
Feb 25, 2010 1040 1060 1038 1058 0 -2.27(-0.21%)
Feb 24, 2010 1047 1066 1050 1060 0 +10.75(+1.02%)
Feb 23, 2010 1054 1066 1043 1050 0 -13.56(-1.28%)
Feb 22, 2010 1060 1070 1057 1063 0 +1.05(+0.10%)
Feb 19, 2010 1053 1068 1055 1062 0 -5.06(-0.47%)
Feb 18, 2010 1048 1070 1050 1067 0 +11.90(+1.13%)
Feb 17, 2010 1047 1060 1047 1055 0 +5.99(+0.57%)
Feb 16, 2010 1036 1052 1037 1049 0 +15.31(+1.48%)
Feb 12, 2010 1034 1034 1034 0 -1.22(-0.12%)
Feb 11, 2010 1016 1042 1017 1035 0 +9.69(+0.94%)
Feb 10, 2010 1022 1036 1018 1026 0 -3.26(-0.32%)
Feb 09, 2010 1021 1039 1020 1029 0 +10.97(+1.08%)
Feb 08, 2010 1016 1033 1012 1018 0 -5.80(-0.57%)
Feb 05, 2010 1008 1029 1004 1024 0 +11.96(+1.18%)
Feb 04, 2010 1025 1038 1010 1012 0 -25.46(-2.45%)
Feb 03, 2010 1024 1043 1024 1037 0 +2.81(+0.27%)
Feb 02, 2010 1021 1038 1019 1034 0 +9.88(+0.96%)
Feb 01, 2010 1013 1030 1010 1024 0 +11.78(+1.16%)
Jan 29, 2010 1045 1050 1004 1013 0 -19.20(-1.86%)
Jan 28, 2010 1058 1060 1024 1032 0 -21.39(-2.03%)
Jan 27, 2010 1047 1060 1035 1053 0 +4.34(+0.41%)
Jan 26, 2010 1047 1064 1040 1049 0 -1.56(-0.15%)
Jan 25, 2010 1051 1062 1042 1050 0 +6.08(+0.58%)
Jan 22, 2010 1080 1085 1038 1044 0 -42.01(-3.87%)
Jan 21, 2010 1102 1109 1078 1086 0 -12.57(-1.14%)
Jan 20, 2010 1103 1108 1086 1099 0 -16.30(-1.46%)
Jan 19, 2010 1102 1119 1099 1115 0 +12.50(+1.13%)
Jan 18, 2010 0.0031 1103 1103 1103 0 +0.01(+0.00%)
Jan 15, 2010 1117 1122 1097 1103 0 -12.43(-1.11%)
Jan 14, 2010 1100 1122 1097 1115 0 +15.46(+1.41%)
Jan 13, 2010 1092 1105 1083 1100 0 +7.89(+0.72%)
Jan 12, 2010 1095 1103 1084 1092 0 -9.13(-0.83%)
Jan 11, 2010 1109 1113 1092 1101 0 -5.68(-0.51%)
Jan 08, 2010 1093 1110 1089 1107 0 +9.65(+0.88%)
Jan 07, 2010 1102 1107 1088 1097 0 -7.58(-0.69%)
Jan 06, 2010 1114 1120 1099 1105 0 -10.78(-0.97%)
Jan 05, 2010 1115 1121 1104 1115 0 -1.91(-0.17%)
Jan 04, 2010 1106 1124 1103 1117 0 +18.37(+1.67%)
Dec 31, 2009 1099 1099 1099 0 -14.75(-1.32%)
Dec 30, 2009 1106 1117 1102 1114 0 +1.61(+0.14%)
Dec 29, 2009 1114 1118 1108 1112 0 +0.11(+0.01%)
Dec 28, 2009 1109 1116 1102 1112 0 +3.58(+0.32%)
Dec 24, 2009 1099 1109 1097 1108 0 +8.45(+0.77%)
Dec 23, 2009 1093 1103 1090 1100 0 +5.91(+0.54%)
Dec 22, 2009 1090 1099 1086 1094 0 +5.88(+0.54%)
Dec 21, 2009 1081 1095 1074 1088 0 +10.52(+0.98%)
Dec 18, 2009 1067 1083 1062 1078 0 +20.55(+1.94%)
Dec 17, 2009 1065 1068 1054 1057 0 -13.36(-1.25%)
Dec 16, 2009 1069 1080 1064 1070 0 +3.11(+0.29%)
Dec 15, 2009 1067 1078 1061 1067 0 -5.13(-0.48%)
Dec 14, 2009 1073 1077 1066 1072 0 +9.38(+0.88%)
Dec 11, 2009 1067 1071 1057 1063 0 -1.84(-0.17%)
Dec 10, 2009 1062 1075 1057 1065 0 +6.66(+0.63%)
Dec 09, 2009 1050 1060 1041 1058 0 +7.30(+0.69%)
Dec 08, 2009 1055 1061 1045 1051 0 -10.52(-0.99%)
Dec 07, 2009 1061 1071 1056 1061 0 -4.07(-0.38%)
Dec 04, 2009 1065 1077 1054 1065 0 +9.42(+0.89%)
Dec 03, 2009 1058 1069 1053 1056 0 +0.77(+0.07%)
Dec 02, 2009 1057 1065 1050 1055 0 -4.00(-0.38%)
Dec 01, 2009 1049 1064 1045 1059 0 +16.87(+1.62%)
Nov 30, 2009 1036 1046 1031 1042 0 +3.85(+0.37%)
Nov 27, 2009 1030 1045 1024 1039 0 -16.86(-1.60%)
Nov 26, 2009 1056 1061 1049 1055 0 -2.57(-0.24%)
Nov 25, 2009 1059 1063 1052 1058 0 +0.94(+0.09%)
Nov 24, 2009 1062 1065 1050 1057 0 -6.01(-0.57%)
Nov 23, 2009 1057 1068 1054 1063 0 +14.97(+1.43%)
Nov 20, 2009 1047 1053 1041 1048 0 -7.39(-0.70%)
Nov 19, 2009 1061 1063 1047 1055 0 -13.44(-1.26%)
Nov 18, 2009 1069 1073 1060 1069 0 -1.72(-0.16%)
Nov 17, 2009 1060 1072 1057 1071 0 +6.43(+0.60%)
Nov 16, 2009 1056 1069 1052 1064 0 +10.91(+1.04%)
Nov 13, 2009 1047 1058 1042 1053 0 +8.74(+0.84%)
Nov 12, 2009 1045 1058 1038 1045 0 -3.57(-0.34%)
Nov 11, 2009 1044 1053 1040 1048 0 +6.85(+0.66%)
Nov 10, 2009 1037 1048 1033 1041 0 -0.08(-0.01%)
Nov 09, 2009 1028 1042 1024 1041 0 +19.48(+1.91%)
Nov 06, 2009 1015 1027 1011 1022 0 +3.51(+0.34%)
Nov 05, 2009 1015 1026 1008 1018 0 +16.73(+1.67%)
Nov 04, 2009 999.28 1014 993.15 1002 0 +8.33(+0.84%)
Nov 03, 2009 989.78 998.55 981.52 993.32 0 -6.14(-0.61%)
Nov 02, 2009 996.42 1008 984.82 999.45 0 +2.51(+0.25%)
Oct 30, 2009 1014 1023 991.92 996.95 0 -21.04(-2.07%)
Oct 29, 2009 1007 1022 1002 1018 0 +23.23(+2.34%)
Oct 28, 2009 1005 1013 987.98 994.76 0 -26.08(-2.56%)
Oct 27, 2009 1027 1036 1014 1021 0 -6.05(-0.59%)
Oct 26, 2009 1028 1046 1017 1027 0 -6.17(-0.60%)
Oct 23, 2009 1037 1056 1027 1033 0 +12.43(+1.22%)
Oct 22, 2009 1012 1024 1003 1021 0 +6.71(+0.66%)
Oct 21, 2009 1019 1033 1010 1014 0 -7.14(-0.70%)
Oct 20, 2009 1015 1029 1009 1021 0 -3.83(-0.37%)
Oct 19, 2009 1020 1032 1014 1025 0 +7.70(+0.76%)
Oct 16, 2009 1017 1027 1004 1017 0 -8.24(-0.80%)
Oct 15, 2009 1017 1029 1010 1025 0 +3.78(+0.37%)
Oct 14, 2009 1023 1030 1014 1022 0 +14.78(+1.47%)
Oct 13, 2009 1002 1013 997.78 1007 0 +2.40(+0.24%)
Oct 12, 2009 1009 1014 996.52 1004 0 +2.75(+0.27%)
Oct 09, 2009 989.66 1008 986.72 1002 0 +10.39(+1.05%)
Oct 08, 2009 990.24 1001 981.06 991.33 0 +8.76(+0.89%)
Oct 07, 2009 976.61 990.24 971.43 982.57 0 +4.60(+0.47%)
Oct 06, 2009 966.61 982.23 963.42 977.97 0 +17.65(+1.84%)
Oct 05, 2009 960.05 969.88 949.26 960.32 0 +4.43(+0.46%)
Oct 02, 2009 950.04 966.77 946.40 955.89 0 -2.09(-0.22%)
Oct 01, 2009 976.21 980.14 954.95 957.98 0 -24.33(-2.48%)
Sep 30, 2009 985.01 992.10 966.94 982.31 0 +0.58(+0.06%)
Sep 29, 2009 988.47 993.86 978.39 981.73 0 -9.38(-0.95%)
Sep 28, 2009 979.60 999.58 976.53 991.11 0 +16.02(+1.64%)
Sep 25, 2009 976.38 985.79 970.51 975.09 0 -7.88(-0.80%)
Sep 24, 2009 988.20 994.91 975.58 982.97 0 -2.13(-0.22%)
Sep 23, 2009 992.30 1005 981.11 985.10 0 -3.83(-0.39%)
Sep 22, 2009 989.71 995.84 981.33 988.93 0 +4.16(+0.42%)
Sep 21, 2009 975.81 990.83 973.32 984.76 0 +0.72(+0.07%)
Sep 18, 2009 988.15 992.88 978.09 984.04 0 +2.09(+0.21%)
Sep 17, 2009 978.89 991.55 973.53 981.96 0 +0.07(+0.01%)
Sep 16, 2009 981.79 991.83 972.35 981.89 0 +2.69(+0.27%)
Sep 15, 2009 975.36 984.44 968.98 979.20 0 +4.92(+0.50%)
Sep 14, 2009 966.92 979.38 963.88 974.28 0 -1.22(-0.13%)
Sep 11, 2009 977.36 984.63 967.48 975.51 0 -2.10(-0.21%)
Sep 10, 2009 965.46 980.47 959.78 977.61 0 +12.54(+1.30%)
Sep 09, 2009 956.84 971.56 951.94 965.07 0 +7.60(+0.79%)
Sep 08, 2009 957.87 964.51 947.37 957.47 0 +5.20(+0.55%)
Sep 04, 2009 952.27 952.27 952.27 0 +15.00(+1.60%)
Sep 03, 2009 937.16 943.28 926.67 937.27 0 +2.93(+0.31%)
Sep 02, 2009 931.40 944.71 927.95 934.35 0 -1.33(-0.14%)
Sep 01, 2009 947.85 963.34 931.33 935.68 0 -18.15(-1.90%)
Aug 31, 2009 949.99 959.29 942.16 953.83 0 -5.27(-0.55%)
Aug 28, 2009 968.76 980.76 953.99 959.10 0 +4.93(+0.52%)
Aug 27, 2009 946.57 957.02 937.00 954.17 0 +4.13(+0.44%)
Aug 26, 2009 948.02 955.26 940.72 950.04 0 +1.33(+0.14%)
Aug 25, 2009 949.99 958.37 942.76 948.71 0 +0.67(+0.07%)
Aug 24, 2009 948.55 959.05 940.39 948.04 0 +1.34(+0.14%)
Aug 21, 2009 940.71 948.65 930.30 946.70 0 +14.19(+1.52%)
Aug 20, 2009 923.35 936.99 919.98 932.51 0 +9.00(+0.97%)
Aug 19, 2009 906.25 927.25 904.11 923.51 0 +3.81(+0.41%)
Aug 18, 2009 910.49 925.07 907.61 919.70 0 +10.47(+1.15%)
Aug 17, 2009 914.09 919.50 905.58 909.23 0 -19.88(-2.14%)
Aug 14, 2009 932.70 936.96 919.77 929.11 0 -5.20(-0.56%)
Aug 13, 2009 931.99 938.77 923.88 934.30 0 +5.91(+0.64%)
Aug 12, 2009 914.09 937.83 912.09 928.39 0 +14.92(+1.63%)
Aug 11, 2009 917.10 923.63 909.16 913.47 0 -8.83(-0.96%)
Aug 10, 2009 921.58 929.28 915.06 922.30 0 -4.06(-0.44%)
Aug 07, 2009 929.20 938.88 920.31 926.36 0 +7.03(+0.77%)
Aug 06, 2009 928.92 936.77 910.81 919.33 0 -8.31(-0.90%)
Aug 05, 2009 935.69 941.05 921.72 927.64 0 -8.45(-0.90%)
Aug 04, 2009 933.64 940.20 926.92 936.09 0 -2.77(-0.30%)
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.