Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

HPCwire Index (CIX: HPC )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2008 866.51 927.37 872.37 895.53 418,502,048 +11.01(+1.25%)
Jan 30, 2008 877.49 927.37 878.09 884.52 435,974,272 -1.76(-0.20%)
Jan 29, 2008 883.09 927.37 878.09 886.28 431,724,640 -1.93(-0.22%)
Jan 28, 2008 888.57 927.37 881.06 888.21 327,500,896 -0.38(-0.04%)
Jan 25, 2008 931.02 927.37 888.20 888.59 521,968,256 -16.21(-1.79%)
Jan 24, 2008 877.38 905.44 876.55 904.80 484,980,416 +28.28(+3.23%)
Jan 23, 2008 843.31 876.90 836.19 876.51 642,897,600 +6.74(+0.78%)
Jan 22, 2008 849.27 897.47 851.34 869.77 564,671,744 -27.69(-3.09%)
Jan 21, 2008 911.21 897.47 897.47 897.47 371,344,352 +0.20(+0.02%)
Jan 18, 2008 911.01 909.95 893.63 897.27 531,849,056 +3.57(+0.40%)
Jan 17, 2008 905.62 914.41 892.64 893.70 529,359,872 -12.07(-1.33%)
Jan 16, 2008 895.46 928.64 894.39 905.77 747,735,168 -23.15(-2.49%)
Jan 15, 2008 937.36 946.35 928.92 928.92 399,834,752 -17.40(-1.84%)
Jan 14, 2008 945.72 948.84 917.87 946.32 364,624,864 +28.32(+3.08%)
Jan 11, 2008 921.70 934.10 914.93 918.00 355,169,952 -16.00(-1.71%)
Jan 10, 2008 918.30 938.12 922.46 934.00 396,286,976 +1.41(+0.15%)
Jan 09, 2008 912.25 932.59 911.91 932.59 421,526,688 +20.55(+2.25%)
Jan 08, 2008 937.23 944.87 912.04 912.04 423,115,904 -29.76(-3.16%)
Jan 07, 2008 947.62 950.97 931.52 941.80 468,279,360 -6.38(-0.67%)
Jan 04, 2008 969.74 993.00 945.44 948.18 513,775,616 -44.75(-4.51%)
Jan 03, 2008 986.19 995.55 986.18 992.94 323,935,552 -1.29(-0.13%)
Jan 02, 2008 1014 1016 989.82 994.22 354,887,072 -19.55(-1.93%)
Jan 01, 2008 1021 1014 1014 1014 104,414,776 +0.05(+0.00%)
Dec 31, 2007 1014 1027 1014 1014 155,849,632 -13.53(-1.32%)
Dec 28, 2007 1024 1032 1022 1027 162,048,448 +0.74(+0.07%)
Dec 27, 2007 1036 1043 1027 1027 179,513,648 -16.19(-1.55%)
Dec 26, 2007 1026 1043 1034 1043 138,772,224 +4.24(+0.41%)
Dec 24, 2007 1022 1039 1030 1038 108,903,896 +8.75(+0.85%)
Dec 21, 2007 1017 1030 1014 1030 339,696,288 +15.84(+1.56%)
Dec 20, 2007 1006 1018 995.64 1014 308,237,376 +18.18(+1.83%)
Dec 19, 2007 993.20 999.23 990.21 995.69 293,530,624 +2.86(+0.29%)
Dec 18, 2007 983.88 995.76 981.18 992.83 276,299,680 +8.11(+0.82%)
Dec 17, 2007 1001 1006 984.72 984.72 279,590,912 -21.38(-2.13%)
Dec 14, 2007 1001 1017 1006 1006 305,296,896 -10.50(-1.03%)
Dec 13, 2007 1007 1017 1008 1017 326,680,448 +4.72(+0.47%)
Dec 12, 2007 1015 1026 1003 1012 340,093,248 +19.02(+1.92%)
Dec 11, 2007 1005 1020 992.83 992.86 292,583,392 -23.61(-2.32%)
Dec 10, 2007 1001 1019 1009 1016 207,328,400 +5.97(+0.59%)
Dec 07, 2007 1014 1014 1007 1010 215,729,008 -3.23(-0.32%)
Dec 06, 2007 997.81 1014 996.84 1014 272,009,376 +16.06(+1.61%)
Dec 05, 2007 969.99 1001 968.11 997.67 384,398,272 +29.55(+3.05%)
Dec 04, 2007 950.21 976.58 964.88 968.12 271,013,568 -0.34(-0.03%)
Dec 03, 2007 964.69 981.05 968.42 968.46 290,186,688 -9.61(-0.98%)
Nov 30, 2007 997.90 994.74 968.58 978.07 418,748,928 -12.74(-1.29%)
Nov 29, 2007 985.72 994.63 985.51 990.81 291,836,288 +3.04(+0.31%)
Nov 28, 2007 958.44 990.70 958.27 987.77 321,657,472 +29.47(+3.08%)
Nov 27, 2007 942.64 960.17 944.75 958.30 332,750,048 +13.83(+1.46%)
Nov 26, 2007 960.03 977.32 944.42 944.47 303,944,992 -25.07(-2.59%)
Nov 23, 2007 966.96 969.63 959.64 969.53 123,554,504 +9.89(+1.03%)
Nov 21, 2007 948.01 974.24 956.86 959.64 326,621,184 -11.36(-1.17%)
Nov 20, 2007 956.69 980.59 956.76 971.00 394,181,024 +12.23(+1.28%)
Nov 19, 2007 957.11 972.87 957.88 958.77 269,351,200 -13.30(-1.37%)
Nov 16, 2007 956.73 972.07 958.98 972.07 343,730,752 +10.68(+1.11%)
Nov 15, 2007 952.12 970.40 959.11 961.39 332,902,528 -5.75(-0.59%)
Nov 14, 2007 994.38 988.57 966.86 967.13 321,428,896 -16.21(-1.65%)
Nov 13, 2007 958.78 983.45 947.34 983.34 372,549,120 +35.92(+3.79%)
Nov 12, 2007 933.21 964.63 947.42 947.42 372,266,976 -11.17(-1.16%)
Nov 09, 2007 967.94 994.68 958.59 958.59 547,842,944 -36.17(-3.64%)
Nov 08, 2007 1026 998.54 982.91 994.76 630,491,136 -40.17(-3.88%)
Nov 07, 2007 1035 1035 1035 1035 0 -25.29(-2.39%)
Nov 06, 2007 1060 1060 1060 1060 0 +7.60(+0.72%)
Nov 05, 2007 1053 1053 1053 1053 0 -2.13(-0.20%)
Nov 02, 2007 1055 1055 1055 1055 0 +8.20(+0.78%)
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.