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 (%)
Mar 31, 2008 830.10 846.10 825.89 838.73 0 +7.55(+0.91%)
Mar 28, 2008 837.81 850.47 828.05 831.18 0 -6.68(-0.80%)
Mar 27, 2008 849.67 852.25 833.78 837.86 0 -22.92(-2.66%)
Mar 26, 2008 868.66 873.23 850.65 860.78 0 -10.29(-1.18%)
Mar 25, 2008 869.61 878.24 862.01 871.07 0 -0.72(-0.08%)
Mar 24, 2008 859.44 880.14 854.83 871.79 0 +16.77(+1.96%)
Mar 21, 2008 845.21 858.57 835.98 855.02 0 -0.00(-0.00%)
Mar 20, 2008 845.21 858.57 835.98 855.02 0 +14.15(+1.68%)
Mar 19, 2008 861.19 868.74 840.16 840.87 0 -22.31(-2.58%)
Mar 18, 2008 845.22 864.49 838.13 863.18 0 +30.74(+3.69%)
Mar 17, 2008 813.98 845.56 808.50 832.44 0 -0.53(-0.06%)
Mar 14, 2008 852.01 858.03 821.69 832.97 0 -16.79(-1.98%)
Mar 13, 2008 840.50 858.50 830.94 849.76 0 +0.63(+0.07%)
Mar 12, 2008 856.52 866.16 842.99 849.12 0 -5.97(-0.70%)
Mar 11, 2008 839.27 858.33 830.88 855.10 0 +30.50(+3.70%)
Mar 10, 2008 827.04 839.04 818.97 824.59 0 -4.31(-0.52%)
Mar 07, 2008 820.29 840.75 815.81 828.90 0 +3.03(+0.37%)
Mar 06, 2008 838.71 846.41 823.35 825.87 0 -14.04(-1.67%)
Mar 05, 2008 836.89 848.42 829.87 839.91 0 +7.01(+0.84%)
Mar 04, 2008 817.45 838.62 813.35 832.90 442,346,624 +2.41(+0.29%)
Mar 03, 2008 827.44 841.98 823.42 830.49 326,055,008 -4.02(-0.48%)
Feb 29, 2008 845.45 852.16 829.33 834.51 446,779,360 -18.78(-2.20%)
Feb 28, 2008 845.85 861.62 845.17 853.28 316,220,800 -6.00(-0.70%)
Feb 27, 2008 841.98 867.55 844.32 859.28 329,833,472 +4.09(+0.48%)
Feb 26, 2008 826.95 864.07 828.24 855.19 404,318,464 +13.68(+1.63%)
Feb 25, 2008 828.72 850.69 826.81 841.51 382,144,768 +3.79(+0.45%)
Feb 22, 2008 841.68 848.63 819.55 837.72 457,602,912 -1.65(-0.20%)
Feb 21, 2008 854.06 862.53 834.73 839.37 374,792,800 -8.20(-0.97%)
Feb 20, 2008 835.06 851.27 829.25 847.57 367,095,616 +16.02(+1.93%)
Feb 19, 2008 850.60 855.55 828.88 831.55 312,513,056 -9.20(-1.09%)
Feb 18, 2008 837.96 848.18 832.35 840.76 207,192,640 +0.23(+0.03%)
Feb 15, 2008 831.35 847.87 832.28 840.53 276,921,280 -2.55(-0.30%)
Feb 14, 2008 849.74 860.48 824.07 843.08 323,153,504 -15.35(-1.79%)
Feb 13, 2008 841.62 863.10 843.17 858.43 321,144,736 +18.26(+2.17%)
Feb 12, 2008 834.51 851.59 831.20 840.17 318,798,176 +3.53(+0.42%)
Feb 11, 2008 825.72 927.37 815.56 836.63 388,051,200 +6.80(+0.82%)
Feb 08, 2008 814.22 927.37 815.56 829.84 361,301,216 +10.85(+1.32%)
Feb 07, 2008 819.97 927.37 815.56 818.99 529,919,712 -10.17(-1.23%)
Feb 06, 2008 836.03 927.37 828.17 829.16 411,348,928 -8.29(-0.99%)
Feb 05, 2008 853.49 927.37 837.34 837.45 452,892,832 -26.72(-3.09%)
Feb 04, 2008 876.88 927.37 864.17 864.17 337,674,464 -14.39(-1.64%)
Feb 01, 2008 879.57 927.37 868.38 878.55 563,397,952 -16.98(-1.90%)
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%)
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.