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, 2017 2089 2102 2069 2083 0 +4.81(+0.23%)
Oct 30, 2017 2076 2092 2058 2078 0 -1.15(-0.06%)
Oct 27, 2017 2070 2110 2055 2079 0 +79.87(+3.99%)
Oct 26, 2017 2001 2012 1988 1999 0 +8.99(+0.45%)
Oct 25, 2017 2000 2014 1978 1990 0 -12.64(-0.63%)
Oct 24, 2017 2002 2014 1988 2003 0 +3.48(+0.17%)
Oct 23, 2017 2004 2016 1994 1999 0 +0.61(+0.03%)
Oct 20, 2017 1994 2008 1985 1999 0 +14.57(+0.73%)
Oct 19, 2017 1975 1989 1967 1984 0 +3.64(+0.18%)
Oct 18, 2017 1977 1989 1964 1981 0 +21.02(+1.07%)
Oct 17, 2017 1954 1964 1948 1960 0 +0.97(+0.05%)
Oct 16, 2017 1954 1963 1948 1959 0 +5.70(+0.29%)
Oct 13, 2017 1950 1961 1943 1953 0 +13.11(+0.68%)
Oct 12, 2017 1935 1948 1928 1940 0 +3.63(+0.19%)
Oct 11, 2017 1934 1942 1924 1936 0 +0.85(+0.04%)
Oct 10, 2017 1940 1948 1928 1935 0 +0.22(+0.01%)
Oct 09, 2017 1928 1942 1923 1935 0 +8.33(+0.43%)
Oct 06, 2017 1923 1931 1916 1927 0 -0.82(-0.04%)
Oct 05, 2017 1921 1933 1910 1928 0 +15.20(+0.79%)
Oct 04, 2017 1907 1917 1895 1912 0 +3.46(+0.18%)
Oct 03, 2017 1911 1921 1900 1909 0 -0.31(-0.02%)
Oct 02, 2017 1903 1918 1894 1909 0 +13.54(+0.71%)
Sep 29, 2017 1886 1901 1880 1896 0 +13.13(+0.70%)
Sep 28, 2017 1876 1887 1869 1883 0 +0.60(+0.03%)
Sep 27, 2017 1881 1892 1866 1882 0 +8.37(+0.45%)
Sep 26, 2017 1880 1890 1865 1874 0 +3.49(+0.19%)
Sep 25, 2017 1882 1890 1857 1870 0 -15.72(-0.83%)
Sep 22, 2017 1875 1893 1871 1886 0 +7.03(+0.37%)
Sep 21, 2017 1887 1895 1871 1879 0 -10.90(-0.58%)
Sep 20, 2017 1895 1902 1874 1890 0 -5.11(-0.27%)
Sep 19, 2017 1894 1905 1885 1895 0 +2.66(+0.14%)
Sep 18, 2017 1894 1912 1884 1892 0 +1.59(+0.08%)
Sep 15, 2017 1889 1906 1863 1891 0 -8.12(-0.43%)
Sep 14, 2017 1897 1913 1888 1899 0 -4.55(-0.24%)
Sep 13, 2017 1895 1908 1887 1903 0 +6.75(+0.36%)
Sep 12, 2017 1894 1906 1884 1896 0 +6.56(+0.35%)
Sep 11, 2017 1872 1896 1868 1890 0 +29.14(+1.57%)
Sep 08, 2017 1870 1875 1855 1861 0 -11.08(-0.59%)
Sep 07, 2017 1867 1882 1856 1872 0 +11.86(+0.64%)
Sep 06, 2017 1861 1872 1851 1860 0 +5.35(+0.29%)
Sep 05, 2017 1856 1869 1841 1855 0 -11.59(-0.62%)
Sep 01, 2017 1871 1880 1858 1866 0 -3.51(-0.19%)
Aug 31, 2017 1856 1876 1851 1870 0 +17.29(+0.93%)
Aug 30, 2017 1837 1859 1831 1852 0 +16.23(+0.88%)
Aug 29, 2017 1819 1841 1814 1836 0 +3.85(+0.21%)
Aug 28, 2017 1838 1841 1825 1832 0 +0.29(+0.02%)
Aug 25, 2017 1833 1846 1826 1832 0 +2.98(+0.16%)
Aug 24, 2017 1828 1836 1816 1829 0 +3.22(+0.18%)
Aug 23, 2017 1823 1838 1815 1826 0 -3.19(-0.17%)
Aug 22, 2017 1817 1835 1812 1829 0 +18.25(+1.01%)
Aug 21, 2017 1813 1821 1797 1811 0 -1.00(-0.06%)
Aug 18, 2017 1818 1828 1802 1812 0 -5.73(-0.32%)
Aug 17, 2017 1845 1852 1816 1818 0 -36.15(-1.95%)
Aug 16, 2017 1849 1864 1840 1854 0 +7.38(+0.40%)
Aug 15, 2017 1853 1858 1838 1846 0 -5.89(-0.32%)
Aug 14, 2017 1836 1856 1833 1852 0 +30.24(+1.66%)
Aug 11, 2017 1815 1832 1802 1822 0 +7.51(+0.41%)
Aug 10, 2017 1836 1841 1812 1814 0 -29.65(-1.61%)
Aug 09, 2017 1836 1848 1829 1844 0 -2.24(-0.12%)
Aug 08, 2017 1845 1863 1833 1846 0 -4.22(-0.23%)
Aug 07, 2017 1855 1862 1842 1851 0 -2.02(-0.11%)
Aug 04, 2017 1851 1863 1843 1853 0 +4.75(+0.26%)
Aug 03, 2017 1845 1855 1835 1848 0 +2.66(+0.14%)
Aug 02, 2017 1852 1855 1827 1845 0 -6.70(-0.36%)
Aug 01, 2017 1850 1862 1839 1852 0 +9.93(+0.54%)
Jul 31, 2017 1853 1859 1835 1842 0 -5.82(-0.31%)
Jul 28, 2017 1839 1858 1833 1848 0 +0.55(+0.03%)
Jul 27, 2017 1864 1876 1828 1847 0 -17.57(-0.94%)
Jul 26, 2017 1871 1877 1856 1865 0 -2.45(-0.13%)
Jul 25, 2017 1863 1872 1860 1867 0 +12.35(+0.67%)
Jul 24, 2017 1858 1863 1846 1855 0 -6.57(-0.35%)
Jul 21, 2017 1857 1873 1849 1861 0 -7.14(-0.38%)
Jul 20, 2017 1866 1874 1851 1869 0 +7.58(+0.41%)
Jul 19, 2017 1856 1870 1848 1861 0 +3.48(+0.19%)
Jul 18, 2017 1848 1861 1839 1858 0 +2.45(+0.13%)
Jul 17, 2017 1851 1863 1843 1855 0 +2.17(+0.12%)
Jul 14, 2017 1841 1860 1834 1853 0 +19.83(+1.08%)
Jul 13, 2017 1834 1844 1823 1833 0 +5.01(+0.27%)
Jul 12, 2017 1822 1834 1811 1828 0 +24.05(+1.33%)
Jul 11, 2017 1798 1812 1789 1804 0 +5.76(+0.32%)
Jul 10, 2017 1784 1805 1779 1798 0 +12.02(+0.67%)
Jul 07, 2017 1772 1795 1770 1786 0 +18.53(+1.05%)
Jul 06, 2017 1772 1783 1758 1768 0 -17.81(-1.00%)
Jul 05, 2017 1774 1798 1766 1786 0 +14.83(+0.84%)
Jul 04, 2017 1788 1802 1764 1771 0 +0.00(+0.00%)
Jul 03, 2017 1788 1802 1764 1771 0 -16.53(-0.92%)
Jun 30, 2017 1790 1802 1782 1787 0 +3.13(+0.18%)
Jun 29, 2017 1807 1812 1773 1784 0 -32.36(-1.78%)
Jun 28, 2017 1804 1820 1795 1816 0 +17.43(+0.97%)
Jun 27, 2017 1817 1825 1797 1799 0 -25.53(-1.40%)
Jun 26, 2017 1837 1851 1819 1825 0 -7.26(-0.40%)
Jun 23, 2017 1818 1846 1809 1832 0 +11.17(+0.61%)
Jun 22, 2017 1826 1838 1811 1821 0 +22.64(+1.26%)
Jun 21, 2017 1795 1806 1784 1798 0 +5.77(+0.32%)
Jun 20, 2017 1806 1815 1789 1792 0 -14.55(-0.81%)
Jun 19, 2017 1797 1810 1791 1807 0 +21.24(+1.19%)
Jun 16, 2017 1780 1789 1766 1786 0 +4.33(+0.24%)
Jun 15, 2017 1766 1788 1759 1781 0 -5.56(-0.31%)
Jun 14, 2017 1800 1808 1769 1787 0 -8.05(-0.45%)
Jun 13, 2017 1789 1803 1776 1795 0 +13.84(+0.78%)
Jun 12, 2017 1771 1792 1747 1781 0 -7.21(-0.40%)
Jun 09, 2017 1824 1834 1756 1788 0 -31.45(-1.73%)
Jun 08, 2017 1819 1831 1804 1820 0 +6.06(+0.33%)
Jun 07, 2017 1818 1826 1804 1814 0 -1.40(-0.08%)
Jun 06, 2017 1815 1824 1810 1815 0 -2.84(-0.16%)
Jun 05, 2017 1811 1829 1805 1818 0 +8.69(+0.48%)
Jun 02, 2017 1798 1816 1788 1809 0 +17.43(+0.97%)
Jun 01, 2017 1790 1798 1775 1792 0 +7.28(+0.41%)
May 31, 2017 1795 1801 1778 1784 0 -6.00(-0.34%)
May 30, 2017 1780 1796 1778 1790 0 +7.52(+0.42%)
May 29, 2017 1779 1791 1771 1783 0 +0.00(+0.00%)
May 26, 2017 1779 1791 1771 1783 0 +5.27(+0.30%)
May 25, 2017 1770 1786 1764 1778 0 +13.39(+0.76%)
May 24, 2017 1768 1772 1753 1764 0 +4.25(+0.24%)
May 23, 2017 1765 1769 1752 1760 0 +0.08(+0.00%)
May 22, 2017 1746 1766 1740 1760 0 +17.96(+1.03%)
May 19, 2017 1741 1755 1733 1742 0 +5.13(+0.30%)
May 18, 2017 1728 1746 1715 1737 0 -9.41(-0.54%)
May 17, 2017 1782 1787 1745 1746 0 -44.68(-2.49%)
May 16, 2017 1776 1793 1768 1791 0 +16.28(+0.92%)
May 15, 2017 1764 1778 1756 1775 0 +14.55(+0.83%)
May 12, 2017 1763 1768 1750 1760 0 -2.74(-0.16%)
May 11, 2017 1761 1774 1749 1763 0 -10.85(-0.61%)
May 10, 2017 1769 1782 1761 1774 0 +11.71(+0.66%)
May 09, 2017 1763 1773 1756 1762 0 -4.02(-0.23%)
May 08, 2017 1769 1774 1757 1766 0 -6.37(-0.36%)
May 05, 2017 1768 1776 1757 1772 0 -0.44(-0.02%)
May 04, 2017 1773 1782 1764 1773 0 +1.38(+0.08%)
May 03, 2017 1773 1779 1762 1771 0 -3.67(-0.21%)
May 02, 2017 1775 1783 1765 1775 0 +3.25(+0.18%)
May 01, 2017 1764 1778 1756 1772 0 +10.63(+0.60%)
Apr 28, 2017 1764 1772 1745 1761 0 -3.57(-0.20%)
Apr 27, 2017 1761 1771 1748 1765 0 +13.34(+0.76%)
Apr 26, 2017 1756 1765 1747 1751 0 -4.16(-0.24%)
Apr 25, 2017 1757 1763 1748 1756 0 +6.15(+0.35%)
Apr 24, 2017 1750 1754 1739 1749 0 +23.39(+1.36%)
Apr 21, 2017 1722 1735 1711 1726 0 +6.79(+0.39%)
Apr 20, 2017 1714 1724 1706 1719 0 +12.44(+0.73%)
Apr 19, 2017 1716 1722 1701 1707 0 -14.59(-0.85%)
Apr 18, 2017 1716 1728 1710 1721 0 +1.34(+0.08%)
Apr 17, 2017 1709 1722 1707 1720 0 +14.96(+0.88%)
Apr 13, 2017 1714 1727 1705 1705 0 -10.11(-0.59%)
Apr 12, 2017 1723 1727 1710 1715 0 -6.17(-0.36%)
Apr 11, 2017 1721 1727 1704 1721 0 -0.88(-0.05%)
Apr 10, 2017 1729 1735 1718 1722 0 -7.65(-0.44%)
Apr 07, 2017 1732 1739 1723 1730 0 -1.46(-0.08%)
Apr 06, 2017 1733 1742 1725 1731 0 -0.44(-0.03%)
Apr 05, 2017 1748 1756 1729 1732 0 -8.40(-0.48%)
Apr 04, 2017 1736 1746 1727 1740 0 -4.05(-0.23%)
Apr 03, 2017 1749 1759 1736 1744 0 -4.71(-0.27%)
Mar 31, 2017 1743 1757 1739 1749 0 +3.44(+0.20%)
Mar 30, 2017 1739 1752 1737 1746 0 +6.22(+0.36%)
Mar 29, 2017 1737 1745 1731 1739 0 -2.02(-0.12%)
Mar 28, 2017 1736 1749 1728 1741 0 +3.34(+0.19%)
Mar 27, 2017 1725 1742 1717 1738 0 +3.43(+0.20%)
Mar 24, 2017 1746 1751 1729 1735 0 -1.36(-0.08%)
Mar 23, 2017 1737 1746 1729 1736 0 -2.45(-0.14%)
Mar 22, 2017 1725 1745 1719 1738 0 +14.23(+0.83%)
Mar 21, 2017 1750 1755 1721 1724 0 -20.51(-1.18%)
Mar 20, 2017 1744 1755 1737 1745 0 +1.84(+0.11%)
Mar 17, 2017 1742 1752 1734 1743 0 +2.44(+0.14%)
Mar 16, 2017 1747 1755 1733 1740 0 +17.93(+1.04%)
Mar 15, 2017 1716 1727 1707 1722 0 +6.86(+0.40%)
Mar 14, 2017 1715 1720 1704 1716 0 -2.88(-0.17%)
Mar 13, 2017 1728 1734 1713 1718 0 -8.02(-0.46%)
Mar 10, 2017 1730 1735 1719 1727 0 +7.08(+0.41%)
Mar 09, 2017 1726 1730 1710 1719 0 -4.73(-0.27%)
Mar 08, 2017 1722 1734 1715 1724 0 +2.19(+0.13%)
Mar 07, 2017 1716 1729 1714 1722 0 +3.65(+0.21%)
Mar 06, 2017 1714 1726 1706 1718 0 -3.38(-0.20%)
Mar 03, 2017 1721 1728 1710 1722 0 -0.49(-0.03%)
Mar 02, 2017 1734 1737 1716 1722 0 -15.39(-0.89%)
Mar 01, 2017 1725 1742 1718 1738 0 +16.45(+0.96%)
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%)
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.