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 (%)
Mar 29, 2018 2266 2266 2266 2266 0 +57.09(+2.58%)
Mar 28, 2018 2229 2254 2193 2209 0 -23.00(-1.03%)
Mar 27, 2018 2339 2347 2210 2232 0 -84.49(-3.65%)
Mar 26, 2018 2260 2322 2249 2317 0 +122.42(+5.58%)
Mar 23, 2018 2253 2270 2192 2194 0 -58.13(-2.58%)
Mar 22, 2018 2284 2302 2247 2253 0 -59.49(-2.57%)
Mar 21, 2018 2318 2347 2303 2312 0 -6.64(-0.29%)
Mar 20, 2018 2308 2336 2300 2319 0 -16.64(-0.71%)
Mar 19, 2018 2357 2366 2312 2335 0 -37.69(-1.59%)
Mar 16, 2018 2376 2394 2362 2373 0 +5.08(+0.21%)
Mar 15, 2018 2368 2390 2348 2368 0 -0.27(-0.01%)
Mar 14, 2018 2390 2400 2356 2368 0 -6.95(-0.29%)
Mar 13, 2018 2380 2385 2363 2375 0 -29.56(-1.23%)
Mar 12, 2018 2402 2421 2385 2405 0 +4.04(+0.17%)
Mar 09, 2018 2369 2404 2362 2401 0 +49.79(+2.12%)
Mar 08, 2018 2358 2372 2332 2351 0 +3.70(+0.16%)
Mar 07, 2018 2346 2352 2329 2347 0 +13.82(+0.59%)
Mar 06, 2018 2342 2358 2318 2333 0 +7.47(+0.32%)
Mar 05, 2018 2287 2338 2277 2326 0 +23.56(+1.02%)
Mar 02, 2018 2255 2306 2239 2302 0 +19.26(+0.84%)
Mar 01, 2018 2327 2341 2262 2283 0 -40.62(-1.75%)
Feb 28, 2018 2351 2371 2321 2324 0 -14.06(-0.60%)
Feb 27, 2018 2356 2375 2329 2338 0 -15.53(-0.66%)
Feb 26, 2018 2323 2357 2316 2353 0 +40.62(+1.76%)
Feb 23, 2018 2288 2315 2269 2313 0 +54.51(+2.41%)
Feb 22, 2018 2260 2264 2247 2258 0 +0.20(+0.01%)
Feb 21, 2018 2295 2308 2257 2258 0 -30.08(-1.31%)
Feb 20, 2018 2285 2303 2256 2288 0 +8.83(+0.39%)
Feb 16, 2018 2279 2279 2279 2279 0 -8.64(-0.38%)
Feb 15, 2018 2270 2299 2245 2288 0 +48.09(+2.15%)
Feb 14, 2018 2179 2245 2176 2240 0 +40.96(+1.86%)
Feb 13, 2018 2196 2207 2191 2199 0 +14.50(+0.66%)
Feb 12, 2018 2180 2204 2158 2184 0 +26.00(+1.20%)
Feb 09, 2018 2135 2180 2064 2158 0 +62.94(+3.00%)
Feb 08, 2018 2181 2210 2092 2095 0 -102.93(-4.68%)
Feb 07, 2018 2207 2246 2184 2198 0 -18.77(-0.85%)
Feb 06, 2018 2118 2221 2083 2217 0 +41.07(+1.89%)
Feb 05, 2018 2233 2278 2153 2176 0 -75.84(-3.37%)
Feb 02, 2018 2295 2306 2246 2252 0 -59.32(-2.57%)
Feb 01, 2018 2310 2347 2290 2311 0 -11.56(-0.50%)
Jan 31, 2018 2315 2343 2295 2323 0 +20.96(+0.91%)
Jan 30, 2018 2321 2335 2296 2302 0 -36.43(-1.56%)
Jan 29, 2018 2347 2369 2322 2338 0 -3.53(-0.15%)
Jan 26, 2018 2308 2343 2297 2342 0 +66.80(+2.94%)
Jan 25, 2018 2286 2304 2268 2275 0 +1.97(+0.09%)
Jan 24, 2018 2287 2308 2262 2273 0 -6.61(-0.29%)
Jan 23, 2018 2266 2286 2258 2280 0 +18.64(+0.82%)
Jan 22, 2018 2230 2264 2222 2261 0 +28.16(+1.26%)
Jan 19, 2018 2234 2246 2218 2233 0 -0.70(-0.03%)
Jan 18, 2018 2230 2249 2222 2233 0 +1.57(+0.07%)
Jan 17, 2018 2207 2236 2198 2232 0 +44.72(+2.04%)
Jan 16, 2018 2216 2231 2177 2187 0 -16.44(-0.75%)
Jan 15, 2018 2204 2204 2204 2204 0 +0.00(+0.00%)
Jan 12, 2018 2190 2213 2180 2204 0 +22.01(+1.01%)
Jan 11, 2018 2179 2188 2159 2182 0 +12.06(+0.56%)
Jan 10, 2018 2168 2173 2162 2169 0 -9.83(-0.45%)
Jan 09, 2018 2192 2198 2169 2179 0 -7.84(-0.36%)
Jan 08, 2018 2174 2194 2159 2187 0 +12.96(+0.60%)
Jan 05, 2018 2165 2184 2153 2174 0 +22.20(+1.03%)
Jan 04, 2018 2139 2167 2128 2152 0 +10.00(+0.47%)
Jan 03, 2018 2128 2155 2112 2142 0 +19.16(+0.90%)
Jan 02, 2018 2124 2132 2104 2123 0 +13.70(+0.65%)
Dec 29, 2017 2109 2109 2109 2109 0 -9.63(-0.45%)
Dec 28, 2017 2120 2125 2111 2119 0 +3.34(+0.16%)
Dec 27, 2017 2114 2116 2113 2115 0 +4.04(+0.19%)
Dec 26, 2017 2109 2120 2100 2111 0 -3.45(-0.16%)
Dec 22, 2017 2109 2121 2098 2115 0 +0.87(+0.04%)
Dec 21, 2017 2135 2138 2111 2114 0 -13.04(-0.61%)
Dec 20, 2017 2134 2140 2107 2127 0 +2.49(+0.12%)
Dec 19, 2017 2130 2141 2110 2125 0 -2.55(-0.12%)
Dec 18, 2017 2129 2150 2112 2127 0 +10.87(+0.51%)
Dec 15, 2017 2092 2125 2071 2116 0 +22.48(+1.07%)
Dec 14, 2017 2105 2115 2087 2094 0 -7.79(-0.37%)
Dec 13, 2017 2116 2122 2097 2102 0 -9.11(-0.43%)
Dec 12, 2017 2110 2125 2096 2111 0 -1.01(-0.05%)
Dec 11, 2017 2090 2116 2086 2112 0 +22.72(+1.09%)
Dec 08, 2017 2086 2099 2070 2089 0 +27.50(+1.33%)
Dec 07, 2017 2063 2075 2050 2061 0 -2.79(-0.14%)
Dec 06, 2017 2047 2076 2036 2064 0 +15.30(+0.75%)
Dec 05, 2017 2057 2082 2034 2049 0 -7.02(-0.34%)
Dec 04, 2017 2112 2116 2046 2056 0 -46.57(-2.21%)
Dec 01, 2017 2090 2114 2081 2102 0 +3.39(+0.16%)
Nov 30, 2017 2089 2113 2082 2099 0 +20.46(+0.98%)
Nov 29, 2017 2113 2119 2066 2079 0 -36.53(-1.73%)
Nov 28, 2017 2103 2123 2095 2115 0 +16.62(+0.79%)
Nov 27, 2017 2093 2107 2087 2099 0 +3.86(+0.18%)
Nov 24, 2017 2088 2099 2082 2095 0 +7.64(+0.37%)
Nov 23, 2017 2100 2103 2082 2087 0 +0.00(+0.00%)
Nov 22, 2017 2100 2103 2082 2087 0 -11.15(-0.53%)
Nov 21, 2017 2088 2108 2083 2098 0 +17.11(+0.82%)
Nov 20, 2017 2074 2088 2068 2081 0 +11.01(+0.53%)
Nov 17, 2017 2086 2093 2066 2070 0 -16.39(-0.79%)
Nov 16, 2017 2084 2102 2077 2086 0 +24.76(+1.20%)
Nov 15, 2017 2068 2078 2051 2062 0 -20.61(-0.99%)
Nov 14, 2017 2073 2086 2061 2082 0 +2.77(+0.13%)
Nov 13, 2017 2074 2087 2067 2080 0 -1.72(-0.08%)
Nov 10, 2017 2081 2092 2064 2081 0 +0.04(+0.00%)
Nov 09, 2017 2087 2095 2055 2081 0 -23.24(-1.10%)
Nov 08, 2017 2099 2109 2086 2104 0 +1.79(+0.09%)
Nov 07, 2017 2106 2114 2090 2103 0 +0.65(+0.03%)
Nov 06, 2017 2095 2108 2087 2102 0 +7.49(+0.36%)
Nov 03, 2017 2100 2109 2076 2095 0 -2.88(-0.14%)
Nov 02, 2017 2092 2112 2078 2097 0 +5.53(+0.26%)
Nov 01, 2017 2095 2106 2077 2092 0 +9.10(+0.44%)
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%)
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.