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 (%)
Oct 31, 2017 1722 1731 1702 1712 0 +0.85(+0.05%)
Oct 30, 2017 1709 1722 1695 1712 0 +0.33(+0.02%)
Oct 27, 2017 1708 1743 1694 1711 0 +78.44(+4.80%)
Oct 26, 2017 1635 1644 1626 1633 0 +8.23(+0.51%)
Oct 25, 2017 1629 1641 1615 1625 0 -8.49(-0.52%)
Oct 24, 2017 1635 1643 1622 1633 0 +0.59(+0.04%)
Oct 23, 2017 1635 1646 1628 1633 0 -0.03(-0.00%)
Oct 20, 2017 1627 1638 1621 1633 0 +12.68(+0.78%)
Oct 19, 2017 1620 1620 1619 1620 0 +2.46(+0.15%)
Oct 18, 2017 1612 1624 1605 1617 0 +22.70(+1.42%)
Oct 17, 2017 1590 1597 1585 1595 0 +1.25(+0.08%)
Oct 16, 2017 1590 1597 1586 1593 0 +3.55(+0.22%)
Oct 13, 2017 1588 1597 1583 1590 0 +9.60(+0.61%)
Oct 12, 2017 1576 1586 1570 1580 0 +5.64(+0.36%)
Oct 11, 2017 1575 1580 1567 1575 0 -1.56(-0.10%)
Oct 10, 2017 1577 1584 1570 1576 0 -0.84(-0.05%)
Oct 09, 2017 1571 1582 1568 1577 0 +5.50(+0.35%)
Oct 06, 2017 1570 1576 1564 1572 0 -2.62(-0.17%)
Oct 05, 2017 1566 1578 1559 1574 0 +15.25(+0.98%)
Oct 04, 2017 1554 1562 1544 1559 0 +5.28(+0.34%)
Oct 03, 2017 1557 1565 1549 1554 0 -2.06(-0.13%)
Oct 02, 2017 1549 1562 1543 1556 0 +12.52(+0.81%)
Sep 29, 2017 1535 1547 1532 1543 0 +9.21(+0.60%)
Sep 28, 2017 1528 1537 1522 1534 0 +1.60(+0.10%)
Sep 27, 2017 1530 1540 1520 1532 0 +7.18(+0.47%)
Sep 26, 2017 1529 1535 1518 1525 0 +2.62(+0.17%)
Sep 25, 2017 1533 1538 1514 1523 0 -12.70(-0.83%)
Sep 22, 2017 1528 1539 1526 1535 0 +3.04(+0.20%)
Sep 21, 2017 1540 1546 1528 1532 0 -7.75(-0.50%)
Sep 20, 2017 1544 1549 1527 1540 0 -4.89(-0.32%)
Sep 19, 2017 1546 1552 1538 1545 0 +2.44(+0.16%)
Sep 18, 2017 1547 1559 1538 1542 0 -4.59(-0.30%)
Sep 15, 2017 1551 1561 1526 1547 0 -17.66(-1.13%)
Sep 14, 2017 1565 1577 1557 1565 0 -4.32(-0.28%)
Sep 13, 2017 1561 1571 1557 1569 0 +7.71(+0.49%)
Sep 12, 2017 1559 1571 1552 1561 0 +4.20(+0.27%)
Sep 11, 2017 1545 1562 1541 1557 0 +21.09(+1.37%)
Sep 08, 2017 1542 1546 1531 1536 0 -7.68(-0.50%)
Sep 07, 2017 1537 1552 1529 1544 0 +12.01(+0.78%)
Sep 06, 2017 1532 1542 1526 1532 0 +4.15(+0.27%)
Sep 05, 2017 1523 1535 1517 1528 0 -3.34(-0.22%)
Sep 01, 2017 1537 1544 1524 1531 0 -5.49(-0.36%)
Aug 31, 2017 1525 1541 1521 1536 0 +13.31(+0.87%)
Aug 30, 2017 1511 1528 1506 1523 0 +12.75(+0.84%)
Aug 29, 2017 1495 1513 1492 1510 0 +5.03(+0.33%)
Aug 28, 2017 1512 1513 1501 1505 0 -1.63(-0.11%)
Aug 25, 2017 1509 1516 1502 1507 0 +2.51(+0.17%)
Aug 24, 2017 1504 1509 1494 1504 0 +1.83(+0.12%)
Aug 23, 2017 1502 1512 1496 1503 0 -4.36(-0.29%)
Aug 22, 2017 1499 1512 1496 1507 0 +12.22(+0.82%)
Aug 21, 2017 1497 1501 1485 1495 0 -1.60(-0.11%)
Aug 18, 2017 1496 1506 1488 1496 0 -0.99(-0.07%)
Aug 17, 2017 1519 1524 1497 1497 0 -24.40(-1.60%)
Aug 16, 2017 1517 1529 1511 1522 0 +6.60(+0.44%)
Aug 15, 2017 1522 1524 1510 1515 0 -6.61(-0.43%)
Aug 14, 2017 1512 1525 1510 1522 0 +19.21(+1.28%)
Aug 11, 2017 1496 1510 1487 1503 0 +10.75(+0.72%)
Aug 10, 2017 1504 1509 1490 1492 0 -20.30(-1.34%)
Aug 09, 2017 1507 1515 1502 1512 0 -2.94(-0.19%)
Aug 08, 2017 1510 1526 1502 1515 0 -1.21(-0.08%)
Aug 07, 2017 1525 1527 1512 1516 0 -6.39(-0.42%)
Aug 04, 2017 1522 1530 1515 1523 0 +2.95(+0.19%)
Aug 03, 2017 1518 1525 1510 1520 0 +1.45(+0.10%)
Aug 02, 2017 1523 1526 1504 1518 0 -5.14(-0.34%)
Aug 01, 2017 1524 1534 1515 1523 0 +6.75(+0.45%)
Jul 31, 2017 1526 1530 1512 1517 0 -4.40(-0.29%)
Jul 28, 2017 1516 1530 1511 1521 0 -0.98(-0.06%)
Jul 27, 2017 1532 1544 1508 1522 0 -13.04(-0.85%)
Jul 26, 2017 1539 1542 1529 1535 0 -2.05(-0.13%)
Jul 25, 2017 1535 1541 1533 1537 0 +10.29(+0.67%)
Jul 24, 2017 1529 1533 1520 1527 0 -5.19(-0.34%)
Jul 21, 2017 1528 1541 1521 1532 0 -7.61(-0.49%)
Jul 20, 2017 1538 1543 1525 1540 0 +6.06(+0.40%)
Jul 19, 2017 1530 1540 1524 1534 0 +1.25(+0.08%)
Jul 18, 2017 1527 1536 1519 1532 0 +1.19(+0.08%)
Jul 17, 2017 1525 1536 1521 1531 0 +2.35(+0.15%)
Jul 14, 2017 1519 1535 1514 1529 0 +15.85(+1.05%)
Jul 13, 2017 1512 1520 1506 1513 0 +5.80(+0.38%)
Jul 12, 2017 1504 1510 1495 1507 0 +18.84(+1.27%)
Jul 11, 2017 1484 1496 1478 1488 0 +3.24(+0.22%)
Jul 10, 2017 1474 1490 1470 1485 0 +6.42(+0.43%)
Jul 07, 2017 1466 1486 1465 1479 0 +15.09(+1.03%)
Jul 06, 2017 1467 1476 1458 1464 0 -15.70(-1.06%)
Jul 05, 2017 1470 1490 1464 1479 0 +13.57(+0.93%)
Jul 03, 2017 1480 1490 1461 1466 0 -12.62(-0.85%)
Jun 30, 2017 1478 1487 1474 1478 0 +5.22(+0.35%)
Jun 29, 2017 1490 1494 1465 1473 0 -24.15(-1.61%)
Jun 28, 2017 1489 1500 1482 1497 0 +11.45(+0.77%)
Jun 27, 2017 1498 1505 1484 1486 0 -18.15(-1.21%)
Jun 26, 2017 1515 1525 1501 1504 0 -7.15(-0.47%)
Jun 23, 2017 1495 1520 1491 1511 0 +12.79(+0.85%)
Jun 22, 2017 1503 1514 1490 1498 0 +24.60(+1.67%)
Jun 21, 2017 1473 1481 1465 1474 0 +3.62(+0.25%)
Jun 20, 2017 1482 1488 1467 1470 0 -13.67(-0.92%)
Jun 19, 2017 1478 1487 1473 1484 0 +14.63(+1.00%)
Jun 16, 2017 1463 1470 1453 1469 0 +4.61(+0.31%)
Jun 15, 2017 1455 1470 1448 1464 0 -5.71(-0.39%)
Jun 14, 2017 1482 1487 1456 1470 0 -8.01(-0.54%)
Jun 13, 2017 1472 1484 1466 1478 0 +9.88(+0.67%)
Jun 12, 2017 1459 1474 1440 1468 0 -5.41(-0.37%)
Jun 09, 2017 1497 1502 1447 1474 0 -22.33(-1.49%)
Jun 08, 2017 1501 1506 1487 1496 0 -1.62(-0.11%)
Jun 07, 2017 1504 1510 1490 1498 0 -3.68(-0.25%)
Jun 06, 2017 1499 1507 1497 1501 0 -0.87(-0.06%)
Jun 05, 2017 1496 1511 1494 1502 0 +7.79(+0.52%)
Jun 02, 2017 1483 1500 1475 1494 0 +17.40(+1.18%)
Jun 01, 2017 1477 1483 1464 1477 0 +5.44(+0.37%)
May 31, 2017 1480 1484 1468 1472 0 -5.56(-0.38%)
May 30, 2017 1469 1480 1468 1477 0 +4.31(+0.29%)
May 26, 2017 1471 1478 1465 1473 0 +3.08(+0.21%)
May 25, 2017 1461 1475 1458 1470 0 +13.22(+0.91%)
May 24, 2017 1455 1459 1448 1457 0 +5.05(+0.35%)
May 23, 2017 1453 1457 1446 1451 0 +1.78(+0.12%)
May 22, 2017 1439 1453 1433 1450 0 +13.42(+0.93%)
May 19, 2017 1431 1444 1430 1436 0 +3.42(+0.24%)
May 18, 2017 1429 1441 1422 1433 0 +3.05(+0.21%)
May 17, 2017 1459 1463 1429 1430 0 -36.11(-2.46%)
May 16, 2017 1451 1468 1446 1466 0 +14.35(+0.99%)
May 15, 2017 1446 1453 1438 1452 0 +4.23(+0.29%)
May 12, 2017 1450 1453 1441 1447 0 -2.77(-0.19%)
May 11, 2017 1453 1457 1443 1450 0 -14.34(-0.98%)
May 10, 2017 1463 1471 1458 1464 0 -0.26(-0.02%)
May 09, 2017 1464 1472 1459 1465 0 -1.74(-0.12%)
May 08, 2017 1467 1471 1459 1466 0 -5.26(-0.36%)
May 05, 2017 1470 1475 1460 1472 0 -2.65(-0.18%)
May 04, 2017 1474 1481 1467 1474 0 +0.57(+0.04%)
May 03, 2017 1476 1481 1467 1474 0 -4.51(-0.31%)
May 02, 2017 1478 1485 1471 1478 0 +4.00(+0.27%)
May 01, 2017 1467 1479 1461 1474 0 +9.88(+0.67%)
Apr 28, 2017 1468 1474 1451 1464 0 -5.15(-0.35%)
Apr 27, 2017 1465 1473 1456 1470 0 +8.74(+0.60%)
Apr 26, 2017 1464 1472 1457 1461 0 -1.20(-0.08%)
Apr 25, 2017 1465 1468 1456 1462 0 +3.72(+0.26%)
Apr 24, 2017 1459 1462 1450 1458 0 +18.01(+1.25%)
Apr 21, 2017 1435 1448 1427 1440 0 +7.33(+0.51%)
Apr 20, 2017 1430 1437 1422 1433 0 +9.65(+0.68%)
Apr 19, 2017 1432 1436 1418 1423 0 -15.85(-1.10%)
Apr 18, 2017 1435 1445 1431 1439 0 +0.97(+0.07%)
Apr 17, 2017 1430 1440 1428 1438 0 +11.08(+0.78%)
Apr 13, 2017 1434 1445 1427 1427 0 -8.10(-0.56%)
Apr 12, 2017 1440 1443 1431 1435 0 -3.27(-0.23%)
Apr 11, 2017 1438 1443 1424 1438 0 -0.65(-0.05%)
Apr 10, 2017 1444 1449 1436 1439 0 -6.18(-0.43%)
Apr 07, 2017 1446 1452 1439 1445 0 -0.23(-0.02%)
Apr 06, 2017 1448 1454 1442 1446 0 -1.97(-0.14%)
Apr 05, 2017 1461 1467 1445 1448 0 -5.03(-0.35%)
Apr 04, 2017 1447 1456 1443 1453 0 +2.58(+0.18%)
Apr 03, 2017 1453 1461 1443 1450 0 -2.34(-0.16%)
Mar 31, 2017 1447 1460 1444 1452 0 +3.61(+0.25%)
Mar 30, 2017 1443 1454 1441 1449 0 +4.65(+0.32%)
Mar 29, 2017 1440 1447 1437 1444 0 -0.11(-0.01%)
Mar 28, 2017 1439 1450 1433 1444 0 +3.41(+0.24%)
Mar 27, 2017 1430 1444 1424 1441 0 +3.93(+0.27%)
Mar 24, 2017 1447 1451 1433 1437 0 -2.71(-0.19%)
Mar 23, 2017 1439 1447 1433 1440 0 -1.28(-0.09%)
Mar 22, 2017 1431 1447 1425 1441 0 +11.78(+0.82%)
Mar 21, 2017 1449 1453 1427 1429 0 -15.14(-1.05%)
Mar 20, 2017 1446 1453 1440 1444 0 -1.01(-0.07%)
Mar 17, 2017 1444 1453 1438 1445 0 +0.78(+0.05%)
Mar 16, 2017 1452 1457 1439 1444 0 +18.10(+1.27%)
Mar 15, 2017 1422 1430 1414 1426 0 +4.93(+0.35%)
Mar 14, 2017 1421 1425 1412 1421 0 -2.70(-0.19%)
Mar 13, 2017 1435 1438 1421 1424 0 -9.67(-0.67%)
Mar 10, 2017 1437 1442 1428 1434 0 +5.11(+0.36%)
Mar 09, 2017 1436 1438 1421 1429 0 -5.54(-0.39%)
Mar 08, 2017 1429 1440 1425 1434 0 +3.97(+0.28%)
Mar 07, 2017 1427 1436 1424 1430 0 +2.94(+0.21%)
Mar 06, 2017 1424 1434 1418 1427 0 -2.18(-0.15%)
Mar 03, 2017 1427 1434 1420 1429 0 +0.57(+0.04%)
Mar 02, 2017 1438 1440 1424 1429 0 -12.13(-0.84%)
Mar 01, 2017 1429 1444 1424 1441 0 +13.40(+0.94%)
Feb 28, 2017 1430 1434 1422 1428 0 -4.88(-0.34%)
Feb 27, 2017 1441 1443 1427 1432 0 -9.04(-0.63%)
Feb 24, 2017 1434 1444 1428 1442 0 +2.88(+0.20%)
Feb 23, 2017 1435 1442 1428 1439 0 +6.93(+0.48%)
Feb 22, 2017 1430 1434 1423 1432 0 -1.14(-0.08%)
Feb 21, 2017 1433 1440 1427 1433 0 +0.03(+0.00%)
Feb 17, 2017 1433 1433 1433 1433 0 +3.07(+0.21%)
Feb 16, 2017 1430 1441 1424 1430 0 +3.50(+0.25%)
Feb 15, 2017 1420 1428 1414 1426 0 +4.47(+0.31%)
Feb 14, 2017 1416 1424 1409 1422 0 +0.37(+0.03%)
Feb 13, 2017 1413 1425 1410 1421 0 +13.47(+0.96%)
Feb 10, 2017 1405 1413 1398 1408 0 +3.88(+0.28%)
Feb 09, 2017 1403 1417 1393 1404 0 +4.25(+0.30%)
Feb 08, 2017 1404 1410 1396 1400 0 -4.53(-0.32%)
Feb 07, 2017 1402 1411 1398 1404 0 +1.62(+0.12%)
Feb 06, 2017 1404 1407 1394 1403 0 -4.08(-0.29%)
Feb 03, 2017 1402 1410 1395 1407 0 +8.93(+0.64%)
Feb 02, 2017 1394 1401 1387 1398 0 -1.50(-0.11%)
Feb 01, 2017 1413 1417 1392 1399 0 -14.82(-1.05%)
Jan 31, 2017 1420 1425 1405 1414 0 -11.61(-0.81%)
Jan 30, 2017 1435 1437 1417 1426 0 -12.69(-0.88%)
Jan 27, 2017 1435 1446 1427 1438 0 +18.42(+1.30%)
Jan 26, 2017 1420 1427 1409 1420 0 +5.99(+0.42%)
Jan 25, 2017 1416 1423 1406 1414 0 +6.53(+0.46%)
Jan 24, 2017 1391 1411 1388 1408 0 +20.72(+1.49%)
Jan 23, 2017 1385 1394 1378 1387 0 +0.81(+0.06%)
Jan 20, 2017 1378 1389 1371 1386 0 +15.98(+1.17%)
Jan 19, 2017 1369 1381 1366 1370 0 -3.10(-0.23%)
Jan 18, 2017 1377 1380 1367 1373 0 -1.44(-0.10%)
Jan 17, 2017 1374 1378 1364 1375 0 -2.28(-0.17%)
Jan 13, 2017 1377 1377 1377 1377 0 +1.30(+0.09%)
Jan 12, 2017 1380 1386 1359 1376 0 -7.05(-0.51%)
Jan 11, 2017 1368 1384 1366 1383 0 +14.49(+1.06%)
Jan 10, 2017 1375 1381 1364 1368 0 -5.50(-0.40%)
Jan 09, 2017 1373 1386 1368 1374 0 +0.12(+0.01%)
Jan 06, 2017 1369 1380 1360 1373 0 +6.37(+0.47%)
Jan 05, 2017 1368 1376 1361 1367 0 -1.68(-0.12%)
Jan 04, 2017 1369 1378 1363 1369 0 -0.41(-0.03%)
Jan 03, 2017 1371 1376 1359 1369 0 +8.54(+0.63%)
Dec 30, 2016 1361 1361 1361 1361 0 -12.75(-0.93%)
Dec 29, 2016 1371 1378 1369 1373 0 -0.08(-0.01%)
Dec 28, 2016 1384 1385 1371 1374 0 -8.23(-0.60%)
Dec 27, 2016 1379 1394 1379 1382 0 +1.95(+0.14%)
Dec 23, 2016 1380 1380 1380 1380 0 -4.39(-0.32%)
Dec 22, 2016 1390 1395 1379 1384 0 +0.13(+0.01%)
Dec 21, 2016 1384 1390 1375 1384 0 -2.72(-0.20%)
Dec 20, 2016 1386 1391 1376 1387 0 +3.13(+0.23%)
Dec 19, 2016 1370 1388 1364 1384 0 +16.76(+1.23%)
Dec 16, 2016 1386 1387 1360 1367 0 -18.21(-1.31%)
Dec 15, 2016 1386 1398 1379 1385 0 -0.20(-0.01%)
Dec 14, 2016 1390 1399 1380 1385 0 -3.95(-0.28%)
Dec 13, 2016 1374 1398 1370 1389 0 +19.44(+1.42%)
Dec 12, 2016 1366 1375 1362 1370 0 +2.03(+0.15%)
Dec 09, 2016 1357 1371 1354 1368 0 +12.98(+0.96%)
Dec 08, 2016 1355 1365 1346 1355 0 -1.36(-0.10%)
Dec 07, 2016 1326 1358 1322 1356 0 +31.27(+2.36%)
Dec 06, 2016 1325 1331 1315 1325 0 +3.07(+0.23%)
Dec 05, 2016 1315 1328 1309 1322 0 +14.92(+1.14%)
Dec 02, 2016 1301 1312 1291 1307 0 +2.27(+0.17%)
Dec 01, 2016 1333 1335 1297 1305 0 -29.94(-2.24%)
Nov 30, 2016 1348 1353 1334 1335 0 -16.28(-1.21%)
Nov 29, 2016 1348 1359 1341 1351 0 +4.17(+0.31%)
Nov 28, 2016 1340 1354 1336 1347 0 +3.17(+0.24%)
Nov 25, 2016 1336 1344 1334 1343 0 +5.45(+0.41%)
Nov 23, 2016 1338 1338 1338 1338 0 -10.37(-0.77%)
Nov 22, 2016 1345 1351 1340 1348 0 +7.46(+0.56%)
Nov 21, 2016 1336 1345 1331 1341 0 +9.11(+0.68%)
Nov 18, 2016 1338 1345 1326 1332 0 -4.91(-0.37%)
Nov 17, 2016 1329 1341 1322 1337 0 +15.79(+1.20%)
Nov 16, 2016 1309 1323 1303 1321 0 +11.81(+0.90%)
Nov 15, 2016 1299 1319 1297 1309 0 +10.73(+0.83%)
Nov 14, 2016 1313 1317 1286 1298 0 -15.31(-1.17%)
Nov 11, 2016 1304 1319 1297 1314 0 +4.74(+0.36%)
Nov 10, 2016 1328 1336 1297 1309 0 -10.61(-0.80%)
Nov 09, 2016 1305 1324 1290 1320 0 -0.99(-0.07%)
Nov 08, 2016 1320 1328 1312 1321 0 +0.46(+0.03%)
Nov 07, 2016 1306 1322 1305 1320 0 +34.89(+2.71%)
Nov 04, 2016 1284 1297 1280 1285 0 -7.46(-0.58%)
Nov 03, 2016 1298 1303 1289 1293 0 -4.54(-0.35%)
Nov 02, 2016 1305 1309 1294 1297 0 -7.36(-0.56%)
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.