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 (%)
Apr 29, 2011 1002 1012 987.50 1001 0 -1.28(-0.13%)
Apr 28, 2011 997.14 1008 991.95 1003 0 +3.65(+0.37%)
Apr 27, 2011 995.07 1001 988.60 999.00 0 +6.94(+0.70%)
Apr 26, 2011 981.20 998.99 977.50 992.06 0 +12.15(+1.24%)
Apr 25, 2011 978.77 983.79 970.92 979.91 0 +1.78(+0.18%)
Apr 21, 2011 974.28 983.73 966.08 978.12 0 +6.58(+0.68%)
Apr 20, 2011 964.89 978.04 959.16 971.54 0 +20.50(+2.16%)
Apr 19, 2011 949.59 956.32 942.46 951.04 0 +1.18(+0.12%)
Apr 18, 2011 948.12 954.15 936.50 949.86 0 -9.31(-0.97%)
Apr 15, 2011 960.12 966.13 951.39 959.17 0 -7.28(-0.75%)
Apr 14, 2011 963.03 969.89 955.37 966.45 0 -3.07(-0.32%)
Apr 13, 2011 967.07 976.54 963.04 969.52 0 +7.50(+0.78%)
Apr 12, 2011 966.96 970.49 956.29 962.02 0 -10.80(-1.11%)
Apr 11, 2011 970.84 976.68 965.89 972.82 0 +1.77(+0.18%)
Apr 08, 2011 977.46 979.69 966.80 971.05 0 -4.25(-0.44%)
Apr 07, 2011 973.14 980.13 966.60 975.30 0 +3.19(+0.33%)
Apr 06, 2011 970.73 977.80 963.20 972.11 0 +6.90(+0.72%)
Apr 05, 2011 969.33 977.49 961.85 965.21 0 -0.16(-0.02%)
Apr 04, 2011 969.60 974.31 960.19 965.36 0 -3.74(-0.39%)
Apr 01, 2011 971.71 976.16 961.13 969.10 0 +3.26(+0.34%)
Mar 31, 2011 966.48 973.74 960.44 965.84 0 -2.78(-0.29%)
Mar 30, 2011 968.92 972.81 964.30 968.62 0 +1.96(+0.20%)
Mar 29, 2011 959.73 969.46 947.51 966.65 0 +4.54(+0.47%)
Mar 28, 2011 969.40 974.52 960.50 962.12 0 -5.87(-0.61%)
Mar 25, 2011 975.91 983.20 963.33 967.99 0 +0.73(+0.08%)
Mar 24, 2011 962.15 970.98 954.82 967.26 0 +11.58(+1.21%)
Mar 23, 2011 945.58 959.60 941.20 955.68 0 +8.66(+0.91%)
Mar 22, 2011 949.79 953.19 942.49 947.02 0 -1.96(-0.21%)
Mar 21, 2011 951.10 956.88 942.87 948.98 0 +17.74(+1.91%)
Mar 18, 2011 937.74 943.07 927.16 931.24 0 +3.84(+0.41%)
Mar 17, 2011 931.11 938.62 921.84 927.40 0 +7.83(+0.85%)
Mar 16, 2011 937.65 943.26 912.04 919.57 0 -25.54(-2.70%)
Mar 15, 2011 933.11 949.75 927.87 945.11 0 -13.31(-1.39%)
Mar 14, 2011 956.16 965.85 949.73 958.41 0 -6.12(-0.63%)
Mar 11, 2011 957.98 971.10 952.32 964.53 0 +4.47(+0.47%)
Mar 10, 2011 970.17 973.17 955.10 960.06 0 -21.32(-2.17%)
Mar 09, 2011 977.69 988.72 970.59 981.38 0 +2.94(+0.30%)
Mar 08, 2011 972.21 985.09 966.68 978.44 0 +8.51(+0.88%)
Mar 07, 2011 987.63 992.40 963.47 969.93 0 -14.06(-1.43%)
Mar 04, 2011 994.21 997.84 975.80 983.99 0 -9.43(-0.95%)
Mar 03, 2011 987.66 999.39 984.83 993.42 0 +14.19(+1.45%)
Mar 02, 2011 973.89 988.16 971.40 979.23 0 +3.67(+0.38%)
Mar 01, 2011 998.56 1001 974.02 975.57 0 -18.57(-1.87%)
Feb 28, 2011 994.26 1003 986.64 994.13 0 +2.14(+0.22%)
Feb 25, 2011 987.96 998.47 982.43 991.99 0 +8.34(+0.85%)
Feb 24, 2011 981.08 991.79 971.33 983.66 0 +0.46(+0.05%)
Feb 23, 2011 998.68 995.27 974.99 983.19 0 -17.06(-1.71%)
Feb 22, 2011 1009 1020 995.96 1000 0 -21.97(-2.15%)
Feb 18, 2011 1022 1022 1022 0 +4.58(+0.45%)
Feb 17, 2011 1011 1022 1008 1018 0 +3.00(+0.30%)
Feb 16, 2011 1010 1018 1002 1015 0 +10.26(+1.02%)
Feb 15, 2011 1008 1014 1000 1004 0 -8.08(-0.80%)
Feb 14, 2011 1012 1018 1006 1012 0 -1.58(-0.16%)
Feb 11, 2011 1012 1022 1004 1014 0 -0.52(-0.05%)
Feb 10, 2011 1011 1021 1002 1015 0 -0.84(-0.08%)
Feb 09, 2011 1016 1022 1007 1015 0 -2.70(-0.27%)
Feb 08, 2011 1014 1021 1009 1018 0 +3.04(+0.30%)
Feb 07, 2011 1008 1021 1006 1015 0 +9.06(+0.90%)
Feb 04, 2011 1004 1009 998.28 1006 0 +1.77(+0.18%)
Feb 03, 2011 1004 1010 996.00 1004 0 -2.39(-0.24%)
Feb 02, 2011 1004 1013 1001 1007 0 +1.20(+0.12%)
Feb 01, 2011 993.75 1010 989.92 1005 0 +16.22(+1.64%)
Jan 31, 2011 985.27 993.65 975.79 989.20 0 +4.66(+0.47%)
Jan 28, 2011 1011 1015 979.14 984.54 0 -24.92(-2.47%)
Jan 27, 2011 1008 1019 1000 1009 0 +2.77(+0.28%)
Jan 26, 2011 1004 1014 999.26 1007 0 +4.34(+0.43%)
Jan 25, 2011 994.53 1009 987.38 1002 0 +7.13(+0.72%)
Jan 24, 2011 985.91 1001 980.07 995.22 0 +8.36(+0.85%)
Jan 21, 2011 998.41 1003 984.29 986.85 0 -5.39(-0.54%)
Jan 20, 2011 988.12 996.54 979.29 992.24 0 +0.71(+0.07%)
Jan 19, 2011 991.85 999.40 983.41 991.54 0 +0.42(+0.04%)
Jan 18, 2011 980.96 994.85 978.69 991.11 0 +9.38(+0.96%)
Jan 14, 2011 981.73 981.73 981.73 0 +5.28(+0.54%)
Jan 13, 2011 976.33 981.81 969.33 976.45 0 -1.43(-0.15%)
Jan 12, 2011 974.87 981.57 969.09 977.88 0 +7.70(+0.79%)
Jan 11, 2011 971.59 976.04 965.32 970.18 0 +1.94(+0.20%)
Jan 10, 2011 966.67 972.80 961.34 968.25 0 -3.40(-0.35%)
Jan 07, 2011 974.16 977.91 962.14 971.64 0 -2.18(-0.22%)
Jan 06, 2011 964.00 977.83 959.88 973.82 0 +10.20(+1.06%)
Jan 05, 2011 960.99 968.36 955.45 963.63 0 -0.59(-0.06%)
Jan 04, 2011 963.80 969.21 956.48 964.22 0 +2.04(+0.21%)
Jan 03, 2011 958.24 968.53 955.46 962.18 0 +8.10(+0.85%)
Dec 31, 2010 953.67 956.77 947.14 954.08 0 -0.93(-0.10%)
Dec 30, 2010 955.57 959.82 952.20 955.01 0 -1.92(-0.20%)
Dec 29, 2010 956.60 962.37 953.75 956.92 0 +1.13(+0.12%)
Dec 28, 2010 955.77 961.06 952.20 955.80 0 -0.53(-0.06%)
Dec 27, 2010 953.58 959.51 949.20 956.33 0 -2.09(-0.22%)
Dec 23, 2010 954.86 961.32 951.67 958.42 0 +0.44(+0.05%)
Dec 22, 2010 956.66 963.25 953.75 957.98 0 -0.75(-0.08%)
Dec 21, 2010 954.58 962.73 951.09 958.73 0 +5.81(+0.61%)
Dec 20, 2010 955.08 959.47 946.20 952.92 0 +0.03(+0.00%)
Dec 17, 2010 952.83 960.13 946.65 952.89 0 +7.00(+0.74%)
Dec 16, 2010 944.86 950.49 938.64 945.89 0 +2.37(+0.25%)
Dec 15, 2010 943.99 951.25 938.87 943.52 0 -2.67(-0.28%)
Dec 14, 2010 941.64 951.16 938.24 946.19 0 +1.76(+0.19%)
Dec 10, 2010 940.10 946.57 935.66 944.43 0 +7.28(+0.78%)
Dec 09, 2010 943.51 945.54 932.34 937.15 0 -1.97(-0.21%)
Dec 08, 2010 933.88 941.40 928.62 939.13 0 +8.48(+0.91%)
Dec 07, 2010 940.06 943.10 929.04 930.64 0 +0.92(+0.10%)
Dec 06, 2010 930.22 935.92 925.96 929.72 0 -2.05(-0.22%)
Dec 03, 2010 921.86 934.82 920.95 931.77 0 +5.73(+0.62%)
Dec 02, 2010 914.26 929.01 912.12 926.04 0 +14.57(+1.60%)
Dec 01, 2010 905.35 917.96 903.63 911.47 0 +18.87(+2.11%)
Nov 30, 2010 895.56 903.07 887.29 892.60 0 -12.39(-1.37%)
Nov 29, 2010 905.14 910.53 894.99 904.99 0 -5.52(-0.61%)
Nov 26, 2010 911.60 916.32 906.17 910.51 0 -7.48(-0.82%)
Nov 24, 2010 911.26 918.00 918.00 918.00 0 +12.55(+1.39%)
Nov 23, 2010 913.44 917.56 898.49 905.45 0 -13.46(-1.46%)
Nov 22, 2010 912.50 920.64 906.19 918.90 0 +2.26(+0.25%)
Nov 19, 2010 916.37 921.97 909.61 916.64 0 +1.18(+0.13%)
Nov 18, 2010 909.63 922.45 906.33 915.46 0 +13.11(+1.45%)
Nov 17, 2010 905.77 912.66 897.07 902.36 0 -2.89(-0.32%)
Nov 16, 2010 913.88 917.89 899.64 905.24 0 -15.62(-1.70%)
Nov 15, 2010 925.25 932.19 917.93 920.86 0 -2.64(-0.29%)
Nov 12, 2010 930.74 937.04 918.23 923.50 0 -10.94(-1.17%)
Nov 11, 2010 930.77 937.83 918.26 934.44 0 -8.47(-0.90%)
Nov 10, 2010 943.35 946.86 934.47 942.91 0 -0.51(-0.05%)
Nov 09, 2010 946.96 953.57 937.59 943.42 0 +1.02(+0.11%)
Nov 08, 2010 940.53 950.62 936.73 942.40 0 -2.46(-0.26%)
Nov 05, 2010 945.63 950.49 935.72 944.85 0 -2.71(-0.29%)
Nov 04, 2010 946.59 954.77 938.43 947.57 0 -0.28(-0.03%)
Nov 03, 2010 949.04 954.29 938.12 947.84 0 +0.61(+0.06%)
Nov 02, 2010 946.94 952.76 941.62 947.23 0 +16.27(+1.75%)
Nov 01, 2010 931.01 939.67 923.27 930.97 0 +5.13(+0.55%)
Oct 29, 2010 930.16 938.52 919.20 925.84 0 +0.55(+0.06%)
Oct 28, 2010 923.49 930.20 912.67 925.29 0 +7.17(+0.78%)
Oct 27, 2010 911.24 921.59 905.44 918.12 0 +8.60(+0.95%)
Oct 25, 2010 912.14 918.81 907.30 909.51 0 +2.05(+0.23%)
Oct 23, 2010 906.29 911.80 852.52 907.47 0 -2.45(-0.27%)
Oct 22, 2010 909.50 914.63 904.54 909.92 0 +1.93(+0.21%)
Oct 21, 2010 909.04 914.98 898.23 907.99 0 +3.45(+0.38%)
Oct 20, 2010 902.94 913.02 898.49 904.54 0 +4.01(+0.45%)
Oct 19, 2010 899.07 909.36 890.31 900.53 0 -15.47(-1.69%)
Oct 18, 2010 905.15 919.58 899.75 916.00 0 +9.57(+1.06%)
Oct 15, 2010 903.71 909.52 894.34 906.43 0 +19.93(+2.25%)
Oct 14, 2010 886.16 892.09 878.03 886.50 0 +0.86(+0.10%)
Oct 13, 2010 883.08 896.51 871.48 885.63 0 +7.81(+0.89%)
Oct 12, 2010 871.38 881.30 865.14 877.83 0 +5.76(+0.66%)
Oct 11, 2010 872.84 878.68 868.04 872.07 0 +1.45(+0.17%)
Oct 08, 2010 866.97 873.14 858.29 870.61 0 +6.07(+0.70%)
Oct 07, 2010 865.99 870.88 857.80 864.54 0 +1.90(+0.22%)
Oct 06, 2010 862.27 869.57 854.41 862.65 0 -0.02(-0.00%)
Oct 05, 2010 854.91 865.92 850.65 862.67 0 +15.68(+1.85%)
Oct 04, 2010 851.64 856.40 842.25 846.99 0 -10.14(-1.18%)
Oct 01, 2010 861.61 871.33 850.71 857.14 0 +0.62(+0.07%)
Sep 30, 2010 861.26 871.43 850.81 856.51 0 -6.16(-0.71%)
Sep 29, 2010 854.96 869.02 855.74 862.67 0 -0.49(-0.06%)
Sep 28, 2010 857.15 869.38 851.30 863.16 0 +1.37(+0.16%)
Sep 27, 2010 854.79 869.50 856.88 861.79 0 +0.33(+0.04%)
Sep 24, 2010 850.19 866.38 851.20 861.46 0 +14.96(+1.77%)
Sep 23, 2010 839.64 855.85 839.90 846.50 0 -2.69(-0.32%)
Sep 22, 2010 840.88 855.55 839.52 849.19 0 -3.06(-0.36%)
Sep 21, 2010 847.63 861.93 845.49 852.25 0 -1.87(-0.22%)
Sep 20, 2010 838.97 856.86 840.76 854.12 0 +9.85(+1.17%)
Sep 17, 2010 834.08 853.16 834.17 844.27 0 +11.42(+1.37%)
Sep 15, 2010 822.16 836.42 824.46 832.85 0 +3.58(+0.43%)
Sep 14, 2010 816.96 838.00 820.43 829.27 0 +3.43(+0.42%)
Sep 13, 2010 808.65 830.55 812.42 825.84 0 +18.68(+2.31%)
Sep 10, 2010 799.55 812.67 799.49 807.16 0 +1.85(+0.23%)
Sep 09, 2010 804.21 813.06 802.10 805.32 0 +3.12(+0.39%)
Sep 08, 2010 796.09 808.74 793.98 802.20 0 -1.78(-0.22%)
Sep 07, 2010 802.56 814.02 801.08 803.97 0 +4.87(+0.61%)
Sep 06, 2010 791.06 807.62 781.19 799.11 0 -8.14(-1.01%)
Sep 03, 2010 797.64 810.32 799.47 807.25 0 +12.71(+1.60%)
Sep 02, 2010 786.32 797.90 786.85 794.54 0 +2.61(+0.33%)
Sep 01, 2010 776.43 795.20 779.04 791.93 0 +19.47(+2.52%)
Aug 31, 2010 767.98 780.71 767.34 772.46 0 -6.93(-0.89%)
Aug 30, 2010 779.70 791.33 777.77 779.39 0 -7.20(-0.92%)
Aug 27, 2010 774.34 790.75 769.92 786.60 0 +5.15(+0.66%)
Aug 26, 2010 781.98 793.88 777.99 781.44 0 -6.63(-0.84%)
Aug 25, 2010 775.62 792.35 778.55 788.08 0 +1.83(+0.23%)
Aug 24, 2010 783.97 796.28 784.17 786.25 0 -13.05(-1.63%)
Aug 23, 2010 799.74 811.80 795.53 799.30 0 -4.42(-0.55%)
Aug 20, 2010 800.76 811.78 798.45 803.72 0 -6.23(-0.77%)
Aug 19, 2010 809.67 821.47 804.24 809.95 0 -13.26(-1.61%)
Aug 18, 2010 815.04 829.77 814.10 823.21 0 +2.01(+0.24%)
Aug 17, 2010 815.27 830.18 816.21 821.20 0 +6.59(+0.81%)
Aug 16, 2010 802.71 820.40 805.68 814.61 0 +2.65(+0.33%)
Aug 13, 2010 807.05 820.96 808.59 811.96 0 -4.95(-0.61%)
Aug 12, 2010 807.25 824.83 808.11 816.91 0 -10.87(-1.31%)
Aug 11, 2010 827.42 836.40 822.74 827.78 0 -18.57(-2.19%)
Aug 10, 2010 842.71 853.46 837.82 846.36 0 -10.46(-1.22%)
Aug 09, 2010 850.86 863.45 849.48 856.81 0 +5.36(+0.63%)
Aug 06, 2010 840.39 864.82 840.23 851.46 0 -12.52(-1.45%)
Aug 05, 2010 856.89 868.47 856.84 863.97 0 -4.30(-0.50%)
Aug 04, 2010 861.87 876.81 856.69 868.27 0 +1.08(+0.13%)
Aug 03, 2010 862.20 872.68 861.12 867.19 0 -4.71(-0.54%)
Aug 02, 2010 854.27 875.55 856.24 871.90 0 +19.17(+2.25%)
Jul 30, 2010 844.93 858.77 843.49 852.73 0 -4.80(-0.56%)
Jul 29, 2010 861.57 873.17 849.08 857.53 0 -7.67(-0.89%)
Jul 28, 2010 865.11 875.04 860.42 865.20 0 -6.96(-0.80%)
Jul 27, 2010 866.02 877.45 864.89 872.16 0 +2.45(+0.28%)
Jul 26, 2010 858.03 871.37 859.53 869.70 0 +4.38(+0.51%)
Jul 23, 2010 852.63 868.99 850.89 865.33 0 +3.34(+0.39%)
Jul 22, 2010 845.07 866.69 849.69 861.99 0 +19.05(+2.26%)
Jul 21, 2010 850.53 858.80 838.83 842.94 0 -13.49(-1.57%)
Jul 20, 2010 834.53 857.63 830.00 856.43 0 +2.69(+0.31%)
Jul 19, 2010 838.24 857.23 841.84 853.74 0 +12.96(+1.54%)
Jul 16, 2010 846.85 861.71 839.61 840.78 0 -23.96(-2.77%)
Jul 15, 2010 856.65 868.57 851.06 864.74 0 +0.44(+0.05%)
Jul 14, 2010 857.94 875.43 855.31 864.30 0 +8.80(+1.03%)
Jul 13, 2010 845.35 866.23 844.07 855.50 0 +15.15(+1.80%)
Jul 12, 2010 824.20 843.59 829.34 840.35 0 +10.17(+1.22%)
Jul 09, 2010 823.62 833.90 823.32 830.18 0 +2.45(+0.30%)
Jul 08, 2010 821.64 832.08 816.13 827.74 0 +6.02(+0.73%)
Jul 07, 2010 792.81 822.89 795.66 821.72 0 +25.08(+3.15%)
Jul 06, 2010 791.71 809.63 788.48 796.63 0 +10.48(+1.33%)
Jul 02, 2010 781.07 794.11 778.41 786.15 0 +0.40(+0.05%)
Jul 01, 2010 781.52 796.50 775.61 785.75 0 -3.23(-0.41%)
Jun 30, 2010 790.16 808.55 786.74 788.98 0 -12.04(-1.50%)
Jun 29, 2010 808.79 822.21 795.58 801.02 0 -28.71(-3.46%)
Jun 25, 2010 832.61 843.97 823.27 829.73 0 -3.85(-0.46%)
Jun 24, 2010 837.05 852.03 830.31 833.57 0 -15.81(-1.86%)
Jun 23, 2010 848.74 860.23 843.97 849.39 0 -4.98(-0.58%)
Jun 22, 2010 858.06 873.78 852.84 854.37 0 -8.00(-0.93%)
Jun 21, 2010 872.74 883.16 858.26 862.37 0 -8.88(-1.02%)
Jun 18, 2010 866.25 877.78 866.04 871.26 0 -1.32(-0.15%)
Jun 17, 2010 867.85 878.39 862.01 872.58 0 +1.69(+0.19%)
Jun 16, 2010 862.83 875.77 860.85 870.89 0 -0.81(-0.09%)
Jun 15, 2010 849.16 874.04 850.25 871.70 0 +24.52(+2.89%)
Jun 14, 2010 851.02 862.36 846.15 847.19 0 -1.92(-0.23%)
Jun 11, 2010 832.38 851.26 828.97 849.10 0 +11.22(+1.34%)
Jun 10, 2010 827.38 840.82 825.03 837.89 0 +19.93(+2.44%)
Jun 09, 2010 824.41 839.35 814.89 817.95 0 -8.18(-0.99%)
Jun 08, 2010 820.97 830.43 812.45 826.13 0 -1.32(-0.16%)
Jun 07, 2010 838.98 848.55 825.94 827.46 0 -16.77(-1.99%)
Jun 04, 2010 845.46 866.41 839.55 844.23 0 -27.10(-3.11%)
Jun 03, 2010 858.04 874.89 857.10 871.33 0 +10.25(+1.19%)
Jun 02, 2010 843.01 862.14 838.30 861.08 0 +20.45(+2.43%)
Jun 01, 2010 834.50 858.57 836.09 840.63 0 -5.99(-0.71%)
May 28, 2010 846.62 846.62 846.62 0 -8.57(-1.00%)
May 27, 2010 837.39 859.69 841.49 855.19 0 +28.85(+3.49%)
May 26, 2010 838.91 856.98 821.17 826.34 0 -12.20(-1.45%)
May 25, 2010 814.38 842.30 814.35 838.54 0 -2.10(-0.25%)
May 24, 2010 842.11 858.99 837.19 840.64 0 -7.11(-0.84%)
May 21, 2010 831.27 858.85 825.20 847.75 0 -4.43(-0.52%)
May 20, 2010 846.77 870.08 844.87 852.17 0 -28.20(-3.20%)
May 19, 2010 878.57 892.37 867.47 880.38 0 -4.98(-0.56%)
May 18, 2010 895.36 905.75 881.60 885.36 0 -12.84(-1.43%)
May 17, 2010 891.92 903.87 881.58 898.19 0 +0.41(+0.05%)
May 14, 2010 897.21 907.24 884.88 897.78 0 -13.16(-1.44%)
May 13, 2010 911.37 928.87 908.26 910.94 0 -7.50(-0.82%)
May 12, 2010 898.09 924.74 900.48 918.43 0 +18.28(+2.03%)
May 11, 2010 913.32 919.03 894.86 900.15 0 -6.15(-0.68%)
May 10, 2010 896.60 915.72 896.20 906.30 0 +35.51(+4.08%)
May 07, 2010 879.01 893.33 848.52 870.79 0 -13.21(-1.49%)
May 06, 2010 898.65 924.44 827.25 883.99 0 -31.80(-3.47%)
May 05, 2010 916.10 924.82 907.93 915.79 0 -5.57(-0.60%)
May 04, 2010 933.15 940.66 912.43 921.37 0 -28.71(-3.02%)
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.