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, 2014 1094 1105 1088 1102 0 +5.23(+0.48%)
Apr 29, 2014 1096 1107 1088 1097 0 +5.60(+0.51%)
Apr 28, 2014 1082 1098 1073 1091 0 +15.01(+1.39%)
Apr 25, 2014 1087 1092 1072 1076 0 -8.55(-0.79%)
Apr 24, 2014 1089 1093 1075 1085 0 -1.54(-0.14%)
Apr 23, 2014 1094 1096 1078 1086 0 -10.34(-0.94%)
Apr 22, 2014 1093 1102 1089 1097 0 +2.41(+0.22%)
Apr 21, 2014 1095 1100 1086 1094 0 +1.63(+0.15%)
Apr 17, 2014 1093 1093 1093 0 -16.64(-1.50%)
Apr 16, 2014 1106 1115 1095 1109 0 +11.63(+1.06%)
Apr 15, 2014 1094 1104 1079 1098 0 +6.06(+0.56%)
Apr 14, 2014 1085 1098 1081 1092 0 +9.93(+0.92%)
Apr 11, 2014 1084 1098 1078 1082 0 -10.79(-0.99%)
Apr 10, 2014 1118 1125 1088 1092 0 -24.57(-2.20%)
Apr 09, 2014 1107 1119 1100 1117 0 +15.38(+1.40%)
Apr 08, 2014 1091 1106 1084 1102 0 -57.01(-4.92%)
Apr 07, 2014 1159 1170 1149 1159 0 +0.99(+0.09%)
Apr 04, 2014 1181 1187 1152 1158 0 -18.34(-1.56%)
Apr 03, 2014 1183 1186 1170 1176 0 -107.94(-8.41%)
Apr 02, 2014 1288 1293 1274 1284 0 -2.35(-0.18%)
Apr 01, 2014 1273 1292 1270 1286 0 +17.02(+1.34%)
Mar 31, 2014 1262 1285 1256 1269 0 +13.79(+1.10%)
Mar 28, 2014 1249 1268 1245 1255 0 +12.78(+1.03%)
Mar 27, 2014 1252 1260 1235 1243 0 -11.47(-0.91%)
Mar 26, 2014 1271 1282 1248 1254 0 -13.73(-1.08%)
Mar 25, 2014 1262 1278 1250 1268 0 +10.76(+0.86%)
Mar 24, 2014 1260 1270 1242 1257 0 -0.53(-0.04%)
Mar 21, 2014 1278 1283 1255 1258 0 -10.37(-0.82%)
Mar 20, 2014 1255 1279 1250 1268 0 +12.64(+1.01%)
Mar 19, 2014 1256 1267 1241 1255 0 -6.66(-0.53%)
Mar 18, 2014 1242 1267 1238 1262 0 +24.52(+1.98%)
Mar 17, 2014 1226 1245 1224 1237 0 +17.66(+1.45%)
Mar 14, 2014 1223 1234 1217 1220 0 -7.93(-0.65%)
Mar 13, 2014 1247 1251 1222 1228 0 -16.74(-1.35%)
Mar 12, 2014 1238 1250 1231 1244 0 +1.92(+0.15%)
Mar 11, 2014 1247 1253 1236 1243 0 -2.14(-0.17%)
Mar 10, 2014 1247 1252 1238 1245 0 -2.47(-0.20%)
Mar 07, 2014 1257 1261 1241 1247 0 -5.17(-0.41%)
Mar 06, 2014 1253 1258 1247 1252 0 +2.07(+0.17%)
Mar 05, 2014 1251 1257 1244 1250 0 -1.12(-0.09%)
Mar 04, 2014 1247 1255 1243 1251 0 +17.73(+1.44%)
Mar 03, 2014 1235 1241 1223 1234 0 -13.63(-1.09%)
Feb 28, 2014 1246 1255 1235 1247 0 +2.76(+0.22%)
Feb 27, 2014 1237 1248 1232 1245 0 +5.98(+0.48%)
Feb 26, 2014 1238 1248 1231 1239 0 +4.06(+0.33%)
Feb 25, 2014 1234 1241 1227 1234 0 +0.98(+0.08%)
Feb 24, 2014 1230 1243 1227 1234 0 +2.70(+0.22%)
Feb 21, 2014 1238 1245 1228 1231 0 -2.86(-0.23%)
Feb 20, 2014 1226 1237 1222 1234 0 +8.47(+0.69%)
Feb 19, 2014 1224 1236 1220 1225 0 -4.40(-0.36%)
Feb 18, 2014 1230 1236 1223 1230 0 -0.73(-0.06%)
Feb 14, 2014 1230 1230 1230 0 +3.88(+0.32%)
Feb 13, 2014 1210 1230 1208 1226 0 +9.44(+0.78%)
Feb 12, 2014 1214 1223 1210 1217 0 +3.67(+0.30%)
Feb 11, 2014 1202 1216 1199 1213 0 +15.35(+1.28%)
Feb 10, 2014 1195 1203 1189 1198 0 +1.69(+0.14%)
Feb 07, 2014 1187 1198 1179 1196 0 +15.45(+1.31%)
Feb 06, 2014 1169 1183 1167 1181 0 +15.50(+1.33%)
Feb 05, 2014 1166 1177 1156 1165 0 -3.15(-0.27%)
Feb 04, 2014 1174 1183 1162 1169 0 +0.47(+0.04%)
Feb 03, 2014 1205 1209 1166 1168 0 -38.32(-3.18%)
Jan 31, 2014 1196 1212 1184 1206 0 +14.85(+1.25%)
Jan 30, 2014 1192 1199 1180 1192 0 +13.16(+1.12%)
Jan 29, 2014 1178 1191 1167 1178 0 -4.82(-0.41%)
Jan 28, 2014 1176 1188 1169 1183 0 +11.61(+0.99%)
Jan 27, 2014 1191 1194 1165 1172 0 -17.49(-1.47%)
Jan 24, 2014 1210 1215 1186 1189 0 -16.57(-1.37%)
Jan 23, 2014 1205 1210 1194 1206 0 -0.54(-0.04%)
Jan 22, 2014 1208 1215 1198 1206 0 -10.95(-0.90%)
Jan 21, 2014 1227 1228 1207 1217 0 -1.35(-0.11%)
Jan 17, 2014 1218 1218 1218 0 -7.96(-0.65%)
Jan 16, 2014 1222 1232 1214 1226 0 +4.36(+0.36%)
Jan 15, 2014 1209 1228 1207 1222 0 +12.61(+1.04%)
Jan 14, 2014 1190 1212 1184 1209 0 +25.21(+2.13%)
Jan 13, 2014 1197 1208 1180 1184 0 -15.10(-1.26%)
Jan 10, 2014 1200 1206 1190 1199 0 +7.53(+0.63%)
Jan 09, 2014 1202 1204 1187 1192 0 -6.58(-0.55%)
Jan 08, 2014 1206 1209 1192 1198 0 -9.30(-0.77%)
Jan 07, 2014 1198 1211 1194 1208 0 +15.51(+1.30%)
Jan 06, 2014 1200 1204 1187 1192 0 -6.36(-0.53%)
Jan 03, 2014 1202 1207 1192 1199 0 -2.19(-0.18%)
Jan 02, 2014 1205 1208 1195 1201 0 -9.80(-0.81%)
Dec 31, 2013 1211 1211 1211 0 +6.97(+0.58%)
Dec 30, 2013 1204 1209 1196 1204 0 +0.18(+0.01%)
Dec 27, 2013 1208 1211 1199 1203 0 -0.71(-0.06%)
Dec 26, 2013 1196 1206 1194 1204 0 +10.06(+0.84%)
Dec 24, 2013 1194 1194 1194 0 +6.29(+0.53%)
Dec 23, 2013 1183 1192 1179 1188 0 +10.43(+0.89%)
Dec 20, 2013 1171 1185 1168 1177 0 +7.54(+0.64%)
Dec 19, 2013 1162 1177 1156 1170 0 +9.94(+0.86%)
Dec 18, 2013 1146 1161 1131 1160 0 +14.81(+1.29%)
Dec 17, 2013 1148 1157 1139 1145 0 -3.91(-0.34%)
Dec 16, 2013 1138 1154 1135 1149 0 +13.28(+1.17%)
Dec 13, 2013 1148 1151 1132 1136 0 -9.36(-0.82%)
Dec 12, 2013 1156 1159 1142 1145 0 -12.36(-1.07%)
Dec 11, 2013 1166 1175 1154 1157 0 -11.83(-1.01%)
Dec 10, 2013 1173 1183 1163 1169 0 -7.76(-0.66%)
Dec 09, 2013 1174 1183 1168 1177 0 +4.26(+0.36%)
Dec 06, 2013 1171 1178 1163 1173 0 +14.48(+1.25%)
Dec 05, 2013 1166 1171 1146 1158 0 -7.45(-0.64%)
Dec 04, 2013 1155 1172 1153 1166 0 +8.59(+0.74%)
Dec 03, 2013 1156 1165 1153 1157 0 -3.75(-0.32%)
Dec 02, 2013 1165 1173 1155 1161 0 -3.13(-0.27%)
Nov 29, 2013 1160 1170 1158 1164 0 +3.75(+0.32%)
Nov 27, 2013 1160 1160 1160 0 +12.75(+1.11%)
Nov 26, 2013 1148 1156 1141 1147 0 -1.20(-0.10%)
Nov 25, 2013 1152 1158 1141 1149 0 +0.57(+0.05%)
Nov 22, 2013 1153 1158 1142 1148 0 -8.58(-0.74%)
Nov 21, 2013 1152 1162 1148 1157 0 +9.04(+0.79%)
Nov 20, 2013 1150 1158 1143 1148 0 +1.39(+0.12%)
Nov 19, 2013 1150 1157 1142 1146 0 -5.07(-0.44%)
Nov 18, 2013 1154 1162 1147 1151 0 -4.48(-0.39%)
Nov 15, 2013 1153 1159 1146 1156 0 +3.07(+0.27%)
Nov 14, 2013 1151 1160 1144 1153 0 +5.92(+0.52%)
Nov 12, 2013 1141 1153 1138 1147 0 +1.83(+0.16%)
Nov 11, 2013 1141 1151 1137 1145 0 +1.24(+0.11%)
Nov 08, 2013 1137 1145 1130 1144 0 +6.77(+0.60%)
Nov 07, 2013 1146 1152 1135 1137 0 -9.91(-0.86%)
Nov 06, 2013 1136 1151 1130 1147 0 +18.79(+1.67%)
Nov 05, 2013 1123 1135 1117 1128 0 +5.37(+0.48%)
Nov 04, 2013 1099 1127 1115 1123 0 +4.21(+0.38%)
Nov 01, 2013 1098 1127 1113 1118 0 +1.18(+0.11%)
Oct 31, 2013 1096 1129 1114 1117 0 -1.84(-0.16%)
Oct 30, 2013 1101 1128 1115 1119 0 -3.87(-0.34%)
Oct 29, 2013 1112 1127 1107 1123 0 +14.64(+1.32%)
Oct 28, 2013 1108 1115 1103 1108 0 -0.37(-0.03%)
Oct 25, 2013 1115 1121 1103 1109 0 +15.04(+1.38%)
Oct 24, 2013 1094 1103 1089 1094 0 +2.28(+0.21%)
Oct 23, 2013 1089 1102 1078 1091 0 -3.72(-0.34%)
Oct 22, 2013 1099 1105 1088 1095 0 -2.30(-0.21%)
Oct 21, 2013 1101 1108 1093 1097 0 -0.86(-0.08%)
Oct 18, 2013 1088 1102 1079 1098 0 +31.46(+2.95%)
Oct 17, 2013 1060 1073 1054 1067 0 -12.29(-1.14%)
Oct 16, 2013 1071 1083 1069 1079 0 +11.23(+1.05%)
Oct 15, 2013 1072 1079 1064 1068 0 -4.98(-0.46%)
Oct 14, 2013 1060 1074 1057 1073 0 +5.87(+0.55%)
Oct 11, 2013 1057 1069 1055 1067 0 +8.34(+0.79%)
Oct 10, 2013 1050 1063 1045 1059 0 +18.65(+1.79%)
Oct 09, 2013 1035 1048 1027 1040 0 +7.13(+0.69%)
Oct 08, 2013 1047 1048 1029 1033 0 -14.46(-1.38%)
Oct 07, 2013 1049 1058 1044 1047 0 -10.86(-1.03%)
Oct 04, 2013 1055 1063 1052 1058 0 +1.50(+0.14%)
Oct 03, 2013 1065 1069 1050 1057 0 -9.98(-0.94%)
Oct 02, 2013 1059 1070 1055 1067 0 +2.70(+0.25%)
Oct 01, 2013 1058 1066 1054 1064 0 +2.17(+0.20%)
Sep 27, 2013 1061 1072 1055 1062 0 -2.96(-0.28%)
Sep 26, 2013 1066 1075 1060 1065 0 +1.45(+0.14%)
Sep 25, 2013 1065 1071 1058 1063 0 -0.66(-0.06%)
Sep 24, 2013 1068 1073 1058 1064 0 -4.76(-0.45%)
Sep 23, 2013 1069 1080 1063 1069 0 -5.38(-0.50%)
Sep 20, 2013 1084 1088 1069 1074 0 -10.25(-0.95%)
Sep 19, 2013 1086 1092 1078 1084 0 -0.71(-0.07%)
Sep 18, 2013 1072 1087 1067 1085 0 +14.18(+1.32%)
Sep 17, 2013 1076 1080 1067 1071 0 +2.20(+0.21%)
Sep 16, 2013 1078 1081 1065 1069 0 +0.54(+0.05%)
Sep 13, 2013 1066 1074 1058 1068 0 +5.84(+0.55%)
Sep 12, 2013 1066 1068 1059 1062 0 -3.23(-0.30%)
Sep 11, 2013 1058 1070 1055 1066 0 +8.68(+0.82%)
Sep 10, 2013 1054 1061 1049 1057 0 +8.90(+0.85%)
Sep 09, 2013 1038 1052 1037 1048 0 +12.53(+1.21%)
Sep 06, 2013 1039 1043 1029 1035 0 -0.84(-0.08%)
Sep 05, 2013 1034 1041 1029 1036 0 +3.13(+0.30%)
Sep 04, 2013 1029 1039 1023 1033 0 +0.98(+0.09%)
Sep 03, 2013 1031 1039 1023 1032 0 -4.89(-0.47%)
Aug 30, 2013 1037 1037 1037 0 -4.21(-0.40%)
Aug 29, 2013 1034 1048 1031 1041 0 +5.54(+0.53%)
Aug 28, 2013 1038 1046 1032 1036 0 -1.69(-0.16%)
Aug 27, 2013 1043 1053 1034 1037 0 -18.22(-1.73%)
Aug 26, 2013 1058 1068 1052 1056 0 -5.46(-0.51%)
Aug 23, 2013 1068 1072 1052 1061 0 +17.22(+1.65%)
Aug 22, 2013 1044 1049 1037 1044 0 +3.29(+0.32%)
Aug 21, 2013 1043 1053 1037 1041 0 -0.36(-0.03%)
Aug 20, 2013 1039 1049 1034 1041 0 +3.47(+0.33%)
Aug 19, 2013 1041 1053 1034 1038 0 -3.30(-0.32%)
Aug 16, 2013 1043 1049 1038 1041 0 -2.27(-0.22%)
Aug 15, 2013 1052 1055 1033 1043 0 -19.06(-1.79%)
Aug 14, 2013 1062 1076 1053 1062 0 -1.70(-0.16%)
Aug 13, 2013 1070 1073 1059 1064 0 -6.32(-0.59%)
Aug 12, 2013 1062 1073 1059 1070 0 +3.52(+0.33%)
Aug 09, 2013 1067 1073 1061 1067 0 -3.26(-0.30%)
Aug 08, 2013 1067 1077 1057 1070 0 +7.59(+0.71%)
Aug 07, 2013 1059 1067 1052 1062 0 -0.97(-0.09%)
Aug 06, 2013 1066 1072 1058 1063 0 -8.37(-0.78%)
Aug 05, 2013 1072 1076 1066 1072 0 -2.46(-0.23%)
Aug 02, 2013 1071 1077 1065 1074 0 +3.20(+0.30%)
Aug 01, 2013 1071 1078 1063 1071 0 +7.37(+0.69%)
Jul 31, 2013 1067 1074 1058 1064 0 -3.87(-0.36%)
Jul 30, 2013 1066 1075 1061 1067 0 +6.31(+0.59%)
Jul 29, 2013 1062 1068 1056 1061 0 -4.33(-0.41%)
Jul 26, 2013 1060 1067 1055 1065 0 +2.05(+0.19%)
Jul 25, 2013 1064 1069 1055 1063 0 -6.70(-0.63%)
Jul 24, 2013 1071 1078 1065 1070 0 +8.17(+0.77%)
Jul 23, 2013 1064 1071 1057 1062 0 -2.13(-0.20%)
Jul 22, 2013 1058 1069 1054 1064 0 +7.51(+0.71%)
Jul 19, 2013 1069 1076 1044 1057 0 -44.39(-4.03%)
Jul 18, 2013 1106 1114 1092 1101 0 -2.30(-0.21%)
Jul 17, 2013 1111 1116 1099 1103 0 -6.05(-0.55%)
Jul 16, 2013 1108 1115 1101 1109 0 -36.05(-3.15%)
Jul 15, 2013 996.73 1148 1134 1145 0 +7.75(+0.68%)
Jul 12, 2013 1140 1145 1129 1138 0 -2.97(-0.26%)
Jul 11, 2013 1130 1144 1126 1141 0 +20.46(+1.83%)
Jul 10, 2013 1117 1127 1110 1120 0 +3.60(+0.32%)
Jul 09, 2013 1121 1125 1110 1116 0 -3.27(-0.29%)
Jul 08, 2013 1122 1128 1111 1120 0 +2.11(+0.19%)
Jul 05, 2013 1114 1120 1101 1118 0 +9.63(+0.87%)
Jul 03, 2013 1108 1108 1108 0 +7.38(+0.67%)
Jul 02, 2013 1106 1112 1092 1101 0 -4.98(-0.45%)
Jul 01, 2013 1115 1122 1103 1106 0 -3.63(-0.33%)
Jun 28, 2013 1103 1115 1097 1109 0 +3.63(+0.33%)
Jun 26, 2013 1107 1113 1098 1106 0 +9.83(+0.90%)
Jun 25, 2013 1105 1110 1089 1096 0 +1.73(+0.16%)
Jun 24, 2013 1093 1108 1079 1094 0 -7.12(-0.65%)
Jun 21, 2013 1116 1118 1094 1101 0 -20.96(-1.87%)
Jun 20, 2013 1142 1147 1119 1122 0 -28.37(-2.47%)
Jun 19, 2013 1161 1169 1149 1150 0 -10.58(-0.91%)
Jun 18, 2013 1152 1167 1151 1161 0 +9.16(+0.80%)
Jun 17, 2013 1147 1160 1143 1152 0 +13.20(+1.16%)
Jun 14, 2013 1146 1152 1135 1139 0 -7.78(-0.68%)
Jun 13, 2013 1136 1152 1130 1146 0 +8.94(+0.79%)
Jun 12, 2013 1151 1155 1134 1138 0 -4.86(-0.43%)
Jun 11, 2013 1145 1156 1138 1142 0 -13.21(-1.14%)
Jun 10, 2013 1154 1161 1146 1156 0 +2.55(+0.22%)
Jun 07, 2013 1143 1156 1136 1153 0 +15.28(+1.34%)
Jun 06, 2013 1138 1145 1122 1138 0 +1.33(+0.12%)
Jun 05, 2013 1141 1150 1131 1136 0 -9.79(-0.85%)
Jun 04, 2013 1159 1166 1140 1146 0 -11.41(-0.99%)
Jun 03, 2013 1147 1163 1139 1158 0 +14.19(+1.24%)
May 31, 2013 1146 1160 1141 1143 0 -6.61(-0.57%)
May 30, 2013 1147 1161 1143 1150 0 +5.41(+0.47%)
May 29, 2013 1141 1151 1134 1145 0 -3.55(-0.31%)
May 28, 2013 1144 1157 1139 1148 0 +14.86(+1.31%)
May 24, 2013 1133 1133 1133 0 -4.84(-0.43%)
May 23, 2013 1131 1148 1125 1138 0 +0.80(+0.07%)
May 22, 2013 1150 1157 1132 1137 0 -14.30(-1.24%)
May 21, 2013 1152 1160 1144 1152 0 +0.01(+0.00%)
May 20, 2013 1148 1159 1145 1152 0 +0.07(+0.01%)
May 17, 2013 1140 1155 1135 1152 0 +15.94(+1.40%)
May 16, 2013 1133 1147 1126 1136 0 +3.15(+0.28%)
May 15, 2013 1121 1135 1118 1133 0 +18.60(+1.67%)
May 13, 2013 1115 1122 1107 1114 0 -4.13(-0.37%)
May 10, 2013 1112 1119 1107 1118 0 +8.04(+0.72%)
May 09, 2013 1111 1121 1104 1110 0 -4.23(-0.38%)
May 08, 2013 1104 1117 1098 1114 0 +6.72(+0.61%)
May 07, 2013 1113 1118 1102 1108 0 -4.41(-0.40%)
May 06, 2013 1108 1117 1100 1112 0 +4.64(+0.42%)
May 03, 2013 1105 1112 1096 1107 0 +8.25(+0.75%)
May 02, 2013 1084 1102 1080 1099 0 +13.29(+1.22%)
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.