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 30, 2013 1078 1094 1072 1092 0 +13.47(+1.25%)
Apr 29, 2013 1061 1083 1059 1078 0 +19.09(+1.80%)
Apr 26, 2013 1060 1066 1051 1059 0 -2.11(-0.20%)
Apr 25, 2013 1063 1077 1055 1061 0 +0.28(+0.03%)
Apr 24, 2013 1047 1068 1045 1061 0 +13.91(+1.33%)
Apr 23, 2013 1042 1057 1036 1047 0 +7.72(+0.74%)
Apr 22, 2013 1036 1049 1022 1039 0 +10.12(+0.98%)
Apr 19, 2013 1024 1044 1013 1029 0 -3.57(-0.35%)
Apr 18, 2013 1045 1049 1025 1033 0 -8.93(-0.86%)
Apr 17, 2013 1048 1053 1036 1042 0 -13.16(-1.25%)
Apr 16, 2013 1046 1058 1041 1055 0 +15.14(+1.46%)
Apr 15, 2013 1046 1056 1037 1040 0 -11.15(-1.06%)
Apr 12, 2013 1052 1055 1041 1051 0 -4.01(-0.38%)
Apr 11, 2013 1056 1062 1046 1055 0 -16.18(-1.51%)
Apr 10, 2013 1057 1075 1052 1071 0 +18.01(+1.71%)
Apr 09, 2013 1039 1059 1036 1053 0 +15.85(+1.53%)
Apr 08, 2013 1037 1040 1028 1037 0 -0.65(-0.06%)
Apr 05, 2013 1033 1041 1024 1038 0 -8.42(-0.80%)
Apr 04, 2013 1048 1052 1038 1046 0 -3.47(-0.33%)
Apr 03, 2013 1060 1064 1046 1050 0 -10.16(-0.96%)
Apr 02, 2013 1054 1064 1049 1060 0 +6.58(+0.62%)
Apr 01, 2013 1055 1059 1045 1053 0 -2.40(-0.23%)
Mar 28, 2013 1056 1056 1056 0 +4.70(+0.45%)
Mar 27, 2013 1046 1057 1042 1051 0 -0.72(-0.07%)
Mar 26, 2013 1048 1056 1045 1052 0 +7.88(+0.75%)
Mar 25, 2013 1054 1058 1039 1044 0 -6.72(-0.64%)
Mar 22, 2013 1052 1057 1044 1051 0 +1.22(+0.12%)
Mar 21, 2013 1054 1060 1044 1049 0 -24.80(-2.31%)
Mar 20, 2013 1077 1081 1069 1074 0 +4.42(+0.41%)
Mar 19, 2013 1073 1079 1062 1070 0 -0.15(-0.01%)
Mar 18, 2013 1066 1078 1063 1070 0 -4.31(-0.40%)
Mar 15, 2013 1076 1081 1069 1074 0 -4.90(-0.45%)
Mar 14, 2013 1072 1082 1066 1079 0 +11.21(+1.05%)
Mar 13, 2013 1066 1073 1060 1068 0 +2.49(+0.23%)
Mar 12, 2013 1066 1070 1057 1065 0 -3.19(-0.30%)
Mar 11, 2013 1066 1072 1060 1069 0 +1.74(+0.16%)
Mar 08, 2013 1072 1076 1062 1067 0 -2.02(-0.19%)
Mar 07, 2013 1068 1074 1064 1069 0 +1.90(+0.18%)
Mar 06, 2013 1064 1073 1056 1067 0 +3.59(+0.34%)
Mar 05, 2013 1056 1069 1054 1063 0 +12.64(+1.20%)
Mar 04, 2013 1038 1052 1034 1051 0 +10.93(+1.05%)
Mar 01, 2013 1029 1043 1023 1040 0 +6.94(+0.67%)
Feb 28, 2013 1039 1042 1031 1033 0 -3.56(-0.34%)
Feb 27, 2013 1023 1042 1020 1036 0 +14.04(+1.37%)
Feb 26, 2013 1021 1030 1015 1022 0 -9.37(-0.91%)
Feb 22, 2013 1023 1034 1018 1032 0 +13.65(+1.34%)
Feb 21, 2013 1026 1030 1012 1018 0 -8.76(-0.85%)
Feb 20, 2013 1039 1043 1025 1027 0 -5.39(-0.52%)
Feb 15, 2013 1032 1032 1032 0 +1.01(+0.10%)
Feb 14, 2013 1028 1034 1024 1031 0 -0.06(-0.01%)
Feb 13, 2013 1032 1037 1027 1031 0 +0.67(+0.07%)
Feb 12, 2013 1029 1036 1025 1031 0 +1.71(+0.17%)
Feb 11, 2013 1027 1033 1020 1029 0 +0.09(+0.01%)
Feb 08, 2013 1022 1032 1019 1029 0 +11.15(+1.10%)
Feb 07, 2013 1022 1026 1011 1018 0 -5.01(-0.49%)
Feb 06, 2013 1021 1029 1015 1023 0 -0.32(-0.03%)
Feb 04, 2013 1034 1039 1021 1023 0 -17.79(-1.71%)
Feb 01, 2013 1032 1044 1028 1041 0 +17.82(+1.74%)
Jan 31, 2013 1025 1033 1019 1023 0 -4.03(-0.39%)
Jan 30, 2013 1030 1037 1023 1027 0 -2.31(-0.22%)
Jan 29, 2013 1026 1035 1016 1029 0 -0.03(-0.00%)
Jan 28, 2013 1030 1037 1025 1029 0 +0.27(+0.03%)
Jan 25, 2013 1024 1035 1020 1029 0 +5.71(+0.56%)
Jan 24, 2013 1020 1033 1015 1023 0 +4.42(+0.43%)
Jan 23, 2013 1015 1030 1012 1019 0 +21.92(+2.20%)
Jan 22, 2013 997.03 1002 987.54 996.98 0 -0.10(-0.01%)
Jan 18, 2013 997.09 997.09 997.09 0 -5.07(-0.51%)
Jan 17, 2013 1002 1011 996.29 1002 0 +4.97(+0.50%)
Jan 16, 2013 997.42 1005 991.70 997.19 0 -3.05(-0.31%)
Jan 15, 2013 993.57 1007 987.87 1000 0 +2.16(+0.22%)
Jan 14, 2013 997.38 1008 988.47 998.08 0 -1.45(-0.15%)
Jan 12, 2013 996.79 1004 989.09 999.53 0 +0.00(+0.00%)
Jan 11, 2013 996.79 1004 989.09 999.53 0 +5.23(+0.53%)
Jan 10, 2013 993.29 1001 983.40 994.30 0 +4.22(+0.43%)
Jan 09, 2013 988.57 994.10 983.11 990.08 0 +5.16(+0.52%)
Jan 08, 2013 986.61 991.79 976.59 984.92 0 -3.06(-0.31%)
Jan 07, 2013 989.32 994.00 983.63 987.99 0 -2.54(-0.26%)
Jan 04, 2013 993.35 999.50 983.60 990.52 0 -1.29(-0.13%)
Jan 03, 2013 997.70 1004 986.40 991.82 0 -5.81(-0.58%)
Jan 02, 2013 991.89 999.85 972.14 997.62 0 +28.63(+2.95%)
Dec 31, 2012 969.00 969.00 969.00 0 +10.87(+1.13%)
Dec 28, 2012 963.04 970.45 957.70 958.12 0 -12.75(-1.31%)
Dec 27, 2012 971.89 976.97 959.94 970.87 0 -1.71(-0.18%)
Dec 26, 2012 975.36 982.07 966.69 972.58 0 -3.29(-0.34%)
Dec 24, 2012 975.88 975.88 975.88 0 -8.24(-0.84%)
Dec 21, 2012 980.92 987.67 971.00 984.11 0 -7.94(-0.80%)
Dec 20, 2012 991.18 995.90 982.53 992.05 0 +2.30(+0.23%)
Dec 19, 2012 993.25 998.97 985.59 989.75 0 +3.17(+0.32%)
Dec 18, 2012 975.31 990.38 972.52 986.58 0 +13.02(+1.34%)
Dec 17, 2012 963.70 982.26 958.70 973.56 0 +10.97(+1.14%)
Dec 14, 2012 961.67 970.60 955.53 962.58 0 -0.67(-0.07%)
Dec 13, 2012 970.89 976.43 958.12 963.25 0 -3.20(-0.33%)
Dec 12, 2012 973.80 978.39 961.83 966.46 0 -4.54(-0.47%)
Dec 11, 2012 962.52 976.71 960.16 971.00 0 +12.70(+1.33%)
Dec 10, 2012 953.19 963.50 950.54 958.29 0 +6.44(+0.68%)
Dec 07, 2012 958.17 961.75 946.42 951.85 0 -2.49(-0.26%)
Dec 06, 2012 952.07 959.80 947.41 954.34 0 +4.46(+0.47%)
Dec 05, 2012 947.89 957.27 937.49 949.88 0 -0.18(-0.02%)
Dec 04, 2012 948.59 956.32 942.38 950.06 0 +0.59(+0.06%)
Nov 30, 2012 952.27 958.32 940.64 949.48 0 -1.07(-0.11%)
Nov 29, 2012 953.63 960.93 944.82 950.54 0 -3.35(-0.35%)
Nov 28, 2012 940.19 954.89 932.22 953.89 0 +11.18(+1.19%)
Nov 27, 2012 944.22 954.03 938.12 942.71 0 -1.55(-0.16%)
Nov 26, 2012 943.14 948.68 935.38 944.26 0 -3.19(-0.34%)
Nov 24, 2012 937.09 950.00 935.03 947.46 0 -0.00(-0.00%)
Nov 23, 2012 937.09 950.00 935.03 947.46 0 +17.25(+1.85%)
Nov 21, 2012 930.20 930.20 930.20 0 +3.17(+0.34%)
Nov 20, 2012 929.22 933.82 918.39 927.03 0 -7.82(-0.84%)
Nov 19, 2012 927.74 937.52 921.11 934.85 0 +15.14(+1.65%)
Nov 16, 2012 920.83 926.05 908.33 919.72 0 -0.62(-0.07%)
Nov 15, 2012 921.66 930.87 914.87 920.33 0 -0.32(-0.04%)
Nov 14, 2012 936.23 938.81 918.57 920.65 0 -11.21(-1.20%)
Nov 13, 2012 934.31 945.03 927.04 931.86 0 -16.45(-1.73%)
Nov 12, 2012 956.51 960.70 942.60 948.31 0 -5.86(-0.61%)
Nov 09, 2012 952.96 965.50 948.83 954.17 0 +1.67(+0.17%)
Nov 08, 2012 962.96 969.51 951.28 952.50 0 -9.45(-0.98%)
Nov 07, 2012 978.05 982.55 960.92 961.95 0 -26.16(-2.65%)
Nov 06, 2012 985.92 997.14 980.36 988.11 0 +5.79(+0.59%)
Nov 05, 2012 979.19 987.50 971.33 982.33 0 +0.32(+0.03%)
Nov 02, 2012 995.36 998.68 979.60 982.00 0 -8.37(-0.85%)
Nov 01, 2012 974.38 993.76 971.70 990.37 0 +19.93(+2.05%)
Oct 31, 2012 973.41 980.41 965.50 970.45 0 +4.72(+0.49%)
Oct 26, 2012 965.73 965.73 965.73 0 +5.02(+0.52%)
Oct 25, 2012 964.66 969.46 956.22 960.71 0 +2.79(+0.29%)
Oct 24, 2012 967.34 971.93 954.14 957.92 0 -4.09(-0.42%)
Oct 23, 2012 959.13 971.25 954.52 962.00 0 -6.05(-0.62%)
Oct 19, 2012 986.57 989.41 963.13 968.05 0 -19.55(-1.98%)
Oct 18, 2012 1012 1015 977.22 987.60 0 -24.75(-2.44%)
Oct 17, 2012 1008 1020 997.76 1012 0 -14.63(-1.42%)
Oct 16, 2012 1019 1031 1016 1027 0 +10.43(+1.03%)
Oct 15, 2012 1014 1021 1007 1017 0 +5.72(+0.57%)
Oct 12, 2012 1007 1019 1002 1011 0 +3.71(+0.37%)
Oct 11, 2012 1013 1018 1004 1007 0 +1.45(+0.14%)
Oct 10, 2012 1010 1015 1001 1006 0 -7.09(-0.70%)
Oct 09, 2012 1028 1030 1009 1013 0 -17.50(-1.70%)
Oct 08, 2012 1031 1037 1024 1030 0 -6.52(-0.63%)
Oct 06, 2012 1044 1049 1032 1037 0 +0.00(+0.00%)
Oct 05, 2012 1044 1049 1032 1037 0 -2.43(-0.23%)
Oct 04, 2012 1037 1042 1026 1039 0 +3.14(+0.30%)
Oct 03, 2012 1040 1048 1029 1036 0 -2.43(-0.23%)
Oct 02, 2012 1043 1048 1031 1038 0 -0.16(-0.02%)
Oct 01, 2012 1038 1051 1032 1039 0 +4.73(+0.46%)
Sep 28, 2012 1037 1044 1028 1034 0 -4.38(-0.42%)
Sep 27, 2012 1031 1045 1026 1038 0 +9.25(+0.90%)
Sep 26, 2012 1031 1040 1021 1029 0 -4.33(-0.42%)
Sep 25, 2012 1049 1055 1032 1033 0 -12.00(-1.15%)
Sep 24, 2012 1044 1052 1036 1045 0 -4.84(-0.46%)
Sep 21, 2012 1057 1062 1046 1050 0 +0.36(+0.03%)
Sep 20, 2012 1046 1056 1040 1050 0 -0.29(-0.03%)
Sep 19, 2012 1053 1057 1045 1050 0 -1.96(-0.19%)
Sep 18, 2012 1048 1056 1045 1052 0 +1.18(+0.11%)
Sep 17, 2012 1048 1055 1043 1051 0 +0.07(+0.01%)
Sep 14, 2012 1047 1055 1042 1051 0 +6.44(+0.62%)
Sep 13, 2012 1034 1050 1026 1044 0 +11.83(+1.15%)
Sep 12, 2012 1036 1042 1028 1033 0 -0.48(-0.05%)
Sep 11, 2012 1030 1040 1025 1033 0 +2.80(+0.27%)
Sep 10, 2012 1037 1046 1025 1030 0 -8.40(-0.81%)
Sep 07, 2012 1036 1044 1029 1039 0 -5.37(-0.51%)
Sep 06, 2012 1023 1046 1022 1044 0 +26.21(+2.58%)
Sep 05, 2012 1013 1024 1010 1018 0 +2.96(+0.29%)
Sep 04, 2012 1021 1026 1006 1015 0 -7.14(-0.70%)
Aug 31, 2012 1022 1022 1022 0 +11.86(+1.17%)
Aug 30, 2012 1018 1021 1008 1010 0 -11.72(-1.15%)
Aug 29, 2012 1020 1028 1015 1022 0 +1.40(+0.14%)
Aug 27, 2012 1026 1030 1016 1020 0 -6.09(-0.59%)
Aug 24, 2012 1016 1030 1012 1027 0 +7.68(+0.75%)
Aug 23, 2012 1025 1029 1014 1019 0 -12.64(-1.23%)
Aug 22, 2012 1032 1039 1025 1032 0 -5.92(-0.57%)
Aug 21, 2012 1045 1050 1032 1037 0 -6.62(-0.63%)
Aug 20, 2012 1044 1048 1038 1044 0 -2.78(-0.27%)
Aug 17, 2012 1046 1050 1039 1047 0 +3.10(+0.30%)
Aug 16, 2012 1034 1048 1030 1044 0 +14.96(+1.45%)
Aug 15, 2012 1029 1035 1024 1029 0 -0.24(-0.02%)
Aug 14, 2012 1034 1040 1023 1029 0 -4.74(-0.46%)
Aug 13, 2012 1031 1038 1024 1034 0 +0.95(+0.09%)
Aug 11, 2012 1027 1035 1022 1033 0 +0.00(+0.00%)
Aug 10, 2012 1027 1035 1022 1033 0 +2.84(+0.28%)
Aug 09, 2012 1028 1036 1024 1030 0 +2.79(+0.27%)
Aug 08, 2012 1025 1035 1020 1027 0 -0.01(-0.00%)
Aug 07, 2012 1022 1032 1017 1027 0 +8.38(+0.82%)
Aug 06, 2012 1017 1027 1014 1019 0 +4.55(+0.45%)
Aug 03, 2012 1008 1019 1003 1014 0 +20.67(+2.08%)
Aug 02, 2012 992.05 1008 985.88 993.60 0 -6.71(-0.67%)
Aug 01, 2012 1007 1010 994.97 1000 0 -1.17(-0.12%)
Jul 31, 2012 1003 1011 998.17 1001 0 -4.18(-0.42%)
Jul 30, 2012 1009 1017 1000 1006 0 -4.80(-0.48%)
Jul 27, 2012 995.64 1014 988.63 1010 0 +22.42(+2.27%)
Jul 26, 2012 987.51 997.50 981.34 988.04 0 +14.96(+1.54%)
Jul 25, 2012 976.06 985.71 968.14 973.08 0 -2.04(-0.21%)
Jul 24, 2012 980.15 985.12 965.74 975.12 0 -6.56(-0.67%)
Jul 23, 2012 976.93 987.27 965.11 981.68 0 -12.42(-1.25%)
Jul 20, 2012 1009 1013 989.75 994.11 0 -12.21(-1.21%)
Jul 19, 2012 1001 1014 995.80 1006 0 +14.45(+1.46%)
Jul 18, 2012 969.18 996.75 966.05 991.87 0 +24.74(+2.56%)
Jul 17, 2012 969.74 976.49 954.26 967.12 0 +3.34(+0.35%)
Jul 16, 2012 966.42 970.89 957.35 963.78 0 -3.56(-0.37%)
Jul 14, 2012 952.13 970.87 948.52 967.34 0 +0.00(+0.00%)
Jul 13, 2012 952.13 970.87 948.52 967.34 0 +17.31(+1.82%)
Jul 12, 2012 959.78 962.29 942.64 950.03 0 -14.54(-1.51%)
Jul 11, 2012 969.21 975.26 955.28 964.58 0 -6.46(-0.67%)
Jul 10, 2012 984.86 992.96 965.35 971.04 0 -11.57(-1.18%)
Jul 09, 2012 985.77 989.71 974.88 982.61 0 -5.44(-0.55%)
Jul 06, 2012 999.66 1002 979.65 988.05 0 -19.66(-1.95%)
Jul 05, 2012 1007 1015 999.56 1008 0 -3.07(-0.30%)
Jul 03, 2012 1011 1011 1011 0 +7.29(+0.73%)
Jul 02, 2012 1004 1008 993.11 1003 0 +0.09(+0.01%)
Jun 30, 2012 989.05 1005 984.18 1003 0 -0.33(-0.03%)
Jun 29, 2012 989.05 1005 984.18 1004 0 +31.89(+3.28%)
Jun 28, 2012 973.99 977.26 957.83 971.84 0 -8.96(-0.91%)
Jun 27, 2012 975.43 987.84 971.73 980.80 0 +7.76(+0.80%)
Jun 26, 2012 974.32 980.78 965.77 973.04 0 +1.76(+0.18%)
Jun 25, 2012 981.30 984.15 963.74 971.27 0 -20.82(-2.10%)
Jun 22, 2012 986.59 995.47 980.72 992.10 0 +10.07(+1.03%)
Jun 21, 2012 1011 1014 979.61 982.02 0 -28.26(-2.80%)
Jun 20, 2012 1007 1014 999.33 1010 0 +4.84(+0.48%)
Jun 19, 2012 1002 1017 992.96 1005 0 +15.67(+1.58%)
Jun 18, 2012 989.08 998.51 979.99 989.78 0 -4.01(-0.40%)
Jun 15, 2012 980.46 996.73 976.03 993.80 0 +18.62(+1.91%)
Jun 14, 2012 972.54 982.14 962.19 975.17 0 +4.66(+0.48%)
Jun 13, 2012 972.42 981.82 965.59 970.51 0 -4.23(-0.43%)
Jun 12, 2012 968.55 977.29 960.50 974.75 0 +9.65(+1.00%)
Jun 11, 2012 989.94 991.80 963.37 965.09 0 -18.92(-1.92%)
Jun 08, 2012 973.93 985.83 968.76 984.02 0 +7.64(+0.78%)
Jun 07, 2012 989.50 991.91 974.17 976.37 0 -3.77(-0.38%)
Jun 06, 2012 963.52 981.26 960.03 980.14 0 +25.48(+2.67%)
Jun 05, 2012 946.77 961.59 942.82 954.66 0 +5.37(+0.57%)
Jun 04, 2012 949.40 957.10 939.87 949.29 0 +1.52(+0.16%)
Jun 02, 2012 954.67 962.00 945.57 947.77 0 +0.00(+0.00%)
Jun 01, 2012 954.67 962.00 945.57 947.77 0 -23.37(-2.41%)
May 31, 2012 974.72 981.01 964.04 971.15 0 -5.77(-0.59%)
May 30, 2012 976.06 981.88 969.45 976.91 0 -7.64(-0.78%)
May 29, 2012 980.90 992.81 974.98 984.55 0 +11.89(+1.22%)
May 25, 2012 972.66 972.66 972.66 0 -3.38(-0.35%)
May 24, 2012 984.09 987.84 965.58 976.04 0 -4.85(-0.49%)
May 23, 2012 977.84 986.32 962.24 980.89 0 -11.13(-1.12%)
May 22, 2012 998.12 1001 983.81 992.02 0 -4.60(-0.46%)
May 21, 2012 979.42 999.03 974.68 996.62 0 +16.12(+1.64%)
May 18, 2012 1002 1006 975.78 980.50 0 -17.96(-1.80%)
May 17, 2012 1009 1016 997.07 998.46 0 -9.34(-0.93%)
May 16, 2012 1015 1023 1001 1008 0 -3.30(-0.33%)
May 15, 2012 1016 1026 1007 1011 0 -4.03(-0.40%)
May 14, 2012 1016 1025 1010 1015 0 -10.38(-1.01%)
May 11, 2012 1020 1037 1016 1026 0 +3.18(+0.31%)
May 10, 2012 1029 1036 1014 1022 0 -5.68(-0.55%)
May 09, 2012 1019 1035 1012 1028 0 -0.60(-0.06%)
May 08, 2012 1028 1036 1015 1029 0 -6.27(-0.61%)
May 07, 2012 1035 1043 1028 1035 0 -5.28(-0.51%)
May 04, 2012 1055 1058 1038 1040 0 -22.49(-2.12%)
May 03, 2012 1072 1075 1059 1063 0 -7.12(-0.67%)
May 02, 2012 1064 1073 1059 1070 0 +0.32(+0.03%)
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.