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, 2016 1169 1180 1156 1168 0 -9.80(-0.83%)
Apr 28, 2016 1191 1199 1172 1178 0 -22.56(-1.88%)
Apr 27, 2016 1199 1208 1189 1200 0 +0.67(+0.06%)
Apr 26, 2016 1208 1213 1192 1200 0 -6.95(-0.58%)
Apr 25, 2016 1202 1208 1197 1207 0 +2.28(+0.19%)
Apr 22, 2016 1208 1220 1190 1204 0 -44.64(-3.57%)
Apr 21, 2016 1246 1257 1240 1249 0 +5.15(+0.41%)
Apr 20, 2016 1244 1258 1235 1244 0 -0.91(-0.07%)
Apr 19, 2016 1253 1257 1234 1245 0 -12.32(-0.98%)
Apr 18, 2016 1243 1260 1239 1257 0 +11.56(+0.93%)
Apr 15, 2016 1244 1254 1239 1246 0 +0.27(+0.02%)
Apr 14, 2016 1245 1252 1239 1245 0 -2.88(-0.23%)
Apr 13, 2016 1242 1250 1236 1248 0 +16.21(+1.32%)
Apr 12, 2016 1229 1236 1216 1232 0 +4.75(+0.39%)
Apr 11, 2016 1233 1248 1227 1227 0 -0.51(-0.04%)
Apr 08, 2016 1230 1242 1223 1228 0 +2.95(+0.24%)
Apr 07, 2016 1236 1238 1219 1225 0 -17.34(-1.40%)
Apr 06, 2016 1231 1244 1225 1242 0 +8.08(+0.65%)
Apr 05, 2016 1245 1249 1231 1234 0 -16.26(-1.30%)
Apr 04, 2016 1253 1258 1243 1250 0 -5.38(-0.43%)
Apr 01, 2016 1243 1257 1237 1256 0 +7.19(+0.58%)
Mar 31, 2016 1246 1259 1241 1249 0 +2.99(+0.24%)
Mar 30, 2016 1245 1255 1240 1246 0 +5.74(+0.46%)
Mar 29, 2016 1222 1243 1218 1240 0 +16.89(+1.38%)
Mar 28, 2016 1231 1235 1217 1223 0 -7.87(-0.64%)
Mar 24, 2016 1231 1231 1231 1231 0 +6.06(+0.49%)
Mar 23, 2016 1235 1237 1220 1225 0 -9.71(-0.79%)
Mar 22, 2016 1228 1241 1224 1234 0 -0.27(-0.02%)
Mar 21, 2016 1225 1239 1219 1235 0 +4.23(+0.34%)
Mar 18, 2016 1239 1246 1219 1231 0 -2.63(-0.21%)
Mar 17, 2016 1221 1240 1218 1233 0 +10.16(+0.83%)
Mar 16, 2016 1205 1231 1202 1223 0 +19.05(+1.58%)
Mar 15, 2016 1190 1205 1186 1204 0 +5.78(+0.48%)
Mar 14, 2016 1195 1206 1189 1198 0 -2.08(-0.17%)
Mar 11, 2016 1196 1202 1185 1200 0 +21.48(+1.82%)
Mar 10, 2016 1193 1195 1158 1179 0 -8.47(-0.71%)
Mar 09, 2016 1176 1192 1172 1187 0 +17.25(+1.47%)
Mar 08, 2016 1164 1181 1155 1170 0 +0.84(+0.07%)
Mar 07, 2016 1163 1179 1152 1169 0 -2.15(-0.18%)
Mar 04, 2016 1175 1180 1163 1171 0 -3.16(-0.27%)
Mar 03, 2016 1182 1186 1163 1174 0 -2.95(-0.25%)
Mar 02, 2016 1168 1182 1161 1177 0 +5.21(+0.44%)
Mar 01, 2016 1145 1174 1142 1172 0 +34.15(+3.00%)
Feb 29, 2016 1146 1156 1134 1138 0 -7.62(-0.67%)
Feb 26, 2016 1165 1169 1142 1146 0 -11.56(-1.00%)
Feb 25, 2016 1146 1157 1128 1157 0 +17.24(+1.51%)
Feb 24, 2016 1127 1144 1113 1140 0 +5.36(+0.47%)
Feb 23, 2016 1153 1155 1129 1135 0 -23.27(-2.01%)
Feb 22, 2016 1151 1165 1148 1158 0 +15.90(+1.39%)
Feb 19, 2016 1144 1152 1134 1142 0 -6.73(-0.59%)
Feb 18, 2016 1148 1162 1142 1149 0 +5.82(+0.51%)
Feb 17, 2016 1122 1149 1120 1143 0 +28.31(+2.54%)
Feb 16, 2016 1111 1118 1098 1115 0 +11.36(+1.03%)
Feb 12, 2016 1103 1103 1103 1103 0 +18.55(+1.71%)
Feb 11, 2016 1072 1095 1066 1085 0 -6.15(-0.56%)
Feb 10, 2016 1098 1103 1087 1091 0 -2.42(-0.22%)
Feb 09, 2016 1091 1112 1081 1093 0 -8.12(-0.74%)
Feb 08, 2016 1099 1106 1075 1101 0 -12.70(-1.14%)
Feb 05, 2016 1137 1141 1102 1114 0 -27.01(-2.37%)
Feb 04, 2016 1130 1152 1122 1141 0 +9.68(+0.86%)
Feb 03, 2016 1143 1148 1109 1131 0 -6.64(-0.58%)
Feb 02, 2016 1158 1161 1132 1138 0 -32.43(-2.77%)
Feb 01, 2016 1169 1179 1163 1170 0 -5.75(-0.49%)
Jan 29, 2016 1161 1176 1152 1176 0 +47.08(+4.17%)
Jan 28, 2016 1125 1134 1115 1129 0 +14.01(+1.26%)
Jan 27, 2016 1126 1135 1110 1115 0 -14.85(-1.31%)
Jan 26, 2016 1118 1135 1114 1130 0 +12.62(+1.13%)
Jan 25, 2016 1123 1137 1115 1117 0 -11.19(-0.99%)
Jan 22, 2016 1122 1135 1113 1129 0 +24.66(+2.23%)
Jan 21, 2016 1107 1124 1093 1104 0 -0.65(-0.06%)
Jan 20, 2016 1090 1117 1075 1105 0 -10.71(-0.96%)
Jan 19, 2016 1130 1136 1106 1115 0 -5.38(-0.48%)
Jan 15, 2016 1121 1121 1121 1121 0 -46.50(-3.98%)
Jan 14, 2016 1146 1174 1139 1167 0 +27.48(+2.41%)
Jan 13, 2016 1177 1184 1134 1140 0 -27.06(-2.32%)
Jan 12, 2016 1167 1174 1152 1167 0 +11.35(+0.98%)
Jan 11, 2016 1154 1164 1140 1155 0 +6.80(+0.59%)
Jan 08, 2016 1158 1170 1146 1149 0 -5.31(-0.46%)
Jan 07, 2016 1164 1181 1151 1154 0 -34.95(-2.94%)
Jan 06, 2016 1190 1198 1178 1189 0 -15.42(-1.28%)
Jan 05, 2016 1206 1213 1195 1204 0 +0.49(+0.04%)
Jan 04, 2016 1199 1206 1181 1204 0 -16.49(-1.35%)
Dec 31, 2015 1220 1220 1220 1220 0 -16.31(-1.32%)
Dec 30, 2015 1242 1247 1235 1237 0 -7.06(-0.57%)
Dec 29, 2015 1236 1249 1233 1244 0 +13.52(+1.10%)
Dec 28, 2015 1225 1232 1215 1230 0 +0.18(+0.01%)
Dec 24, 2015 1230 1230 1230 1230 0 -1.57(-0.13%)
Dec 23, 2015 1227 1235 1223 1231 0 +9.87(+0.81%)
Dec 22, 2015 1211 1224 1204 1222 0 +12.87(+1.06%)
Dec 21, 2015 1211 1218 1196 1209 0 +11.04(+0.92%)
Dec 18, 2015 1223 1230 1196 1198 0 -28.42(-2.32%)
Dec 17, 2015 1246 1252 1221 1226 0 -22.23(-1.78%)
Dec 16, 2015 1241 1253 1225 1248 0 +16.24(+1.32%)
Dec 15, 2015 1232 1244 1225 1232 0 +10.98(+0.90%)
Dec 14, 2015 1209 1223 1195 1221 0 +15.79(+1.31%)
Dec 11, 2015 1215 1224 1202 1205 0 -24.35(-1.98%)
Dec 10, 2015 1234 1241 1224 1230 0 +0.79(+0.06%)
Dec 09, 2015 1234 1249 1220 1229 0 -10.50(-0.85%)
Dec 08, 2015 1233 1247 1226 1239 0 -4.56(-0.37%)
Dec 07, 2015 1245 1251 1234 1244 0 -3.44(-0.28%)
Dec 04, 2015 1214 1252 1212 1247 0 +33.23(+2.74%)
Dec 03, 2015 1242 1246 1210 1214 0 -21.70(-1.76%)
Dec 02, 2015 1242 1253 1233 1236 0 -5.92(-0.48%)
Dec 01, 2015 1230 1243 1225 1242 0 +15.06(+1.23%)
Nov 30, 2015 1227 1237 1220 1227 0 +6.02(+0.49%)
Nov 27, 2015 1219 1225 1217 1221 0 +2.79(+0.23%)
Nov 25, 2015 1218 1218 1218 1218 0 -7.08(-0.58%)
Nov 24, 2015 1215 1230 1209 1225 0 +2.23(+0.18%)
Nov 23, 2015 1223 1225 1217 1223 0 -2.43(-0.20%)
Nov 20, 2015 1222 1231 1222 1225 0 +9.45(+0.78%)
Nov 19, 2015 1207 1229 1204 1216 0 +10.53(+0.87%)
Nov 18, 2015 1190 1208 1187 1205 0 +17.90(+1.51%)
Nov 17, 2015 1188 1199 1181 1187 0 -4.81(-0.40%)
Nov 16, 2015 1179 1197 1175 1192 0 +17.04(+1.45%)
Nov 13, 2015 1187 1191 1170 1175 0 -15.82(-1.33%)
Nov 12, 2015 1198 1207 1189 1191 0 -12.10(-1.01%)
Nov 11, 2015 1205 1217 1199 1203 0 -5.76(-0.48%)
Nov 10, 2015 1215 1219 1201 1209 0 -9.78(-0.80%)
Nov 09, 2015 1229 1235 1208 1219 0 -17.60(-1.42%)
Nov 06, 2015 1227 1240 1221 1236 0 +3.89(+0.32%)
Nov 05, 2015 1235 1242 1225 1232 0 -4.36(-0.35%)
Nov 04, 2015 1236 1244 1228 1237 0 +2.73(+0.22%)
Nov 03, 2015 1214 1239 1213 1234 0 +14.66(+1.20%)
Nov 02, 2015 1209 1222 1204 1219 0 +13.01(+1.08%)
Oct 30, 2015 1215 1226 1203 1206 0 -8.87(-0.73%)
Oct 29, 2015 1216 1223 1208 1215 0 -12.10(-0.99%)
Oct 28, 2015 1216 1228 1205 1227 0 +12.02(+0.99%)
Oct 27, 2015 1226 1232 1210 1215 0 -15.00(-1.22%)
Oct 26, 2015 1215 1238 1210 1230 0 +9.53(+0.78%)
Oct 23, 2015 1213 1235 1208 1221 0 +53.02(+4.54%)
Oct 22, 2015 1150 1179 1144 1168 0 +25.42(+2.23%)
Oct 21, 2015 1154 1161 1139 1142 0 -11.55(-1.00%)
Oct 20, 2015 1152 1161 1144 1154 0 -11.07(-0.95%)
Oct 19, 2015 1158 1170 1151 1165 0 +0.35(+0.03%)
Oct 16, 2015 1161 1170 1152 1164 0 +6.05(+0.52%)
Oct 15, 2015 1159 1164 1147 1158 0 +4.92(+0.43%)
Oct 14, 2015 1144 1162 1138 1154 0 -0.63(-0.05%)
Oct 13, 2015 1153 1165 1149 1154 0 -7.24(-0.62%)
Oct 12, 2015 1162 1166 1150 1161 0 -1.41(-0.12%)
Oct 09, 2015 1165 1172 1154 1163 0 -2.30(-0.20%)
Oct 08, 2015 1146 1168 1141 1165 0 +16.80(+1.46%)
Oct 07, 2015 1150 1158 1132 1148 0 +5.50(+0.48%)
Oct 06, 2015 1132 1150 1129 1143 0 +7.82(+0.69%)
Oct 05, 2015 1119 1139 1116 1135 0 +22.31(+2.01%)
Oct 02, 2015 1080 1113 1074 1113 0 +20.86(+1.91%)
Oct 01, 2015 1094 1098 1074 1092 0 +1.98(+0.18%)
Sep 30, 2015 1077 1093 1074 1090 0 +24.74(+2.32%)
Sep 29, 2015 1063 1072 1055 1065 0 +2.77(+0.26%)
Sep 28, 2015 1074 1084 1058 1062 0 -17.38(-1.61%)
Sep 25, 2015 1092 1097 1075 1080 0 -2.39(-0.22%)
Sep 24, 2015 1073 1087 1063 1082 0 +0.02(+0.00%)
Sep 23, 2015 1085 1091 1075 1082 0 -1.69(-0.16%)
Sep 22, 2015 1083 1091 1073 1084 0 -15.56(-1.42%)
Sep 21, 2015 1092 1106 1087 1099 0 +11.32(+1.04%)
Sep 18, 2015 1094 1104 1084 1088 0 -21.09(-1.90%)
Sep 17, 2015 1115 1128 1103 1109 0 -7.62(-0.68%)
Sep 16, 2015 1111 1120 1105 1117 0 +36.38(+3.37%)
Sep 15, 2015 1068 1086 1063 1080 0 -10.97(-1.01%)
Sep 14, 2015 1099 1101 1086 1091 0 -8.76(-0.80%)
Sep 11, 2015 1089 1102 1085 1100 0 +7.24(+0.66%)
Sep 10, 2015 1086 1103 1078 1093 0 +7.90(+0.73%)
Sep 09, 2015 1109 1116 1082 1085 0 -14.12(-1.28%)
Sep 08, 2015 1085 1101 1081 1099 0 +31.49(+2.95%)
Sep 04, 2015 1068 1068 1068 1068 0 -21.07(-1.94%)
Sep 03, 2015 1089 1103 1082 1089 0 +3.56(+0.33%)
Sep 02, 2015 1073 1086 1061 1085 0 +26.83(+2.54%)
Sep 01, 2015 1066 1077 1052 1058 0 -34.49(-3.16%)
Aug 31, 2015 1093 1107 1084 1093 0 -8.36(-0.76%)
Aug 28, 2015 1092 1107 1085 1101 0 +3.47(+0.32%)
Aug 27, 2015 1094 1104 1073 1098 0 +18.27(+1.69%)
Aug 26, 2015 1056 1082 1037 1079 0 +57.01(+5.58%)
Aug 25, 2015 1074 1082 1021 1022 0 -21.92(-2.10%)
Aug 24, 2015 1021 1084 1005 1044 0 -36.44(-3.37%)
Aug 21, 2015 1105 1129 1079 1081 0 -45.62(-4.05%)
Aug 20, 2015 1138 1148 1124 1126 0 -23.02(-2.00%)
Aug 19, 2015 1154 1162 1142 1149 0 -11.13(-0.96%)
Aug 18, 2015 1157 1167 1152 1160 0 -4.23(-0.36%)
Aug 17, 2015 1154 1167 1147 1165 0 +6.70(+0.58%)
Aug 14, 2015 1150 1161 1148 1158 0 +5.73(+0.50%)
Aug 13, 2015 1160 1165 1146 1152 0 -6.72(-0.58%)
Aug 12, 2015 1147 1163 1136 1159 0 +5.67(+0.49%)
Aug 11, 2015 1166 1169 1146 1153 0 -9.41(-0.81%)
Aug 10, 2015 1156 1169 1152 1163 0 +12.57(+1.09%)
Aug 07, 2015 1149 1156 1141 1150 0 -2.75(-0.24%)
Aug 06, 2015 1166 1171 1146 1153 0 -11.65(-1.00%)
Aug 05, 2015 1166 1178 1158 1165 0 +7.03(+0.61%)
Aug 04, 2015 1153 1165 1147 1158 0 +2.48(+0.21%)
Aug 03, 2015 1160 1165 1147 1155 0 -2.65(-0.23%)
Jul 31, 2015 1165 1168 1153 1158 0 -1.19(-0.10%)
Jul 30, 2015 1153 1169 1144 1159 0 +5.23(+0.45%)
Jul 29, 2015 1144 1160 1137 1154 0 +11.39(+1.00%)
Jul 28, 2015 1139 1148 1126 1142 0 +9.03(+0.80%)
Jul 27, 2015 1135 1145 1125 1133 0 -5.20(-0.46%)
Jul 24, 2015 1151 1156 1135 1138 0 -13.79(-1.20%)
Jul 23, 2015 1151 1167 1139 1152 0 -0.15(-0.01%)
Jul 22, 2015 1151 1175 1144 1152 0 -16.85(-1.44%)
Jul 21, 2015 1164 1181 1156 1169 0 -9.31(-0.79%)
Jul 20, 2015 1180 1188 1169 1179 0 -3.33(-0.28%)
Jul 17, 2015 1175 1188 1166 1182 0 +28.06(+2.43%)
Jul 16, 2015 1147 1159 1136 1154 0 +16.72(+1.47%)
Jul 15, 2015 1136 1143 1131 1137 0 +1.22(+0.11%)
Jul 14, 2015 1134 1146 1128 1136 0 +1.43(+0.13%)
Jul 13, 2015 1122 1137 1119 1134 0 +19.54(+1.75%)
Jul 10, 2015 1117 1123 1109 1115 0 +10.37(+0.94%)
Jul 09, 2015 1115 1121 1103 1104 0 +2.29(+0.21%)
Jul 08, 2015 1107 1116 1098 1102 0 -10.73(-0.96%)
Jul 07, 2015 1110 1116 1092 1113 0 +1.22(+0.11%)
Jul 06, 2015 1106 1117 1101 1112 0 -4.97(-0.45%)
Jul 02, 2015 1117 1117 1117 1117 0 +4.21(+0.38%)
Jul 01, 2015 1115 1125 1104 1112 0 +4.64(+0.42%)
Jun 30, 2015 1117 1120 1102 1108 0 -2.06(-0.19%)
Jun 29, 2015 1121 1129 1109 1110 0 -20.75(-1.84%)
Jun 26, 2015 1140 1149 1127 1131 0 -12.44(-1.09%)
Jun 25, 2015 1151 1155 1141 1143 0 -2.43(-0.21%)
Jun 24, 2015 1151 1158 1144 1146 0 -8.68(-0.75%)
Jun 23, 2015 1156 1162 1146 1154 0 -0.05(-0.00%)
Jun 22, 2015 1156 1164 1152 1154 0 +3.43(+0.30%)
Jun 19, 2015 1165 1168 1147 1151 0 -13.38(-1.15%)
Jun 18, 2015 1151 1168 1146 1164 0 +2.56(+0.22%)
Jun 17, 2015 1157 1166 1150 1162 0 +5.67(+0.49%)
Jun 16, 2015 1147 1162 1143 1156 0 +9.54(+0.83%)
Jun 15, 2015 1146 1151 1135 1146 0 -10.01(-0.87%)
Jun 12, 2015 1160 1167 1152 1156 0 -9.24(-0.79%)
Jun 11, 2015 1170 1176 1161 1166 0 -0.78(-0.07%)
Jun 10, 2015 1150 1172 1147 1166 0 +21.71(+1.90%)
Jun 09, 2015 1147 1152 1138 1145 0 -1.27(-0.11%)
Jun 08, 2015 1161 1164 1144 1146 0 -14.52(-1.25%)
Jun 05, 2015 1166 1171 1155 1161 0 -5.54(-0.48%)
Jun 04, 2015 1167 1181 1161 1166 0 -10.60(-0.90%)
Jun 03, 2015 1182 1189 1172 1177 0 -0.22(-0.02%)
Jun 02, 2015 1175 1187 1167 1177 0 -4.64(-0.39%)
Jun 01, 2015 1182 1192 1171 1182 0 +4.65(+0.40%)
May 29, 2015 1186 1191 1172 1177 0 -9.77(-0.82%)
May 28, 2015 1187 1195 1181 1187 0 -1.71(-0.14%)
May 27, 2015 1173 1192 1169 1188 0 +20.19(+1.73%)
May 26, 2015 1179 1181 1160 1168 0 -14.72(-1.24%)
May 22, 2015 1183 1183 1183 1183 0 -6.19(-0.52%)
May 21, 2015 1182 1193 1177 1189 0 +2.18(+0.18%)
May 20, 2015 1184 1195 1177 1187 0 +1.34(+0.11%)
May 19, 2015 1186 1191 1178 1186 0 -2.65(-0.22%)
May 18, 2015 1185 1192 1178 1188 0 -0.77(-0.06%)
May 15, 2015 1197 1199 1182 1189 0 -6.40(-0.54%)
May 14, 2015 1185 1198 1183 1195 0 +19.41(+1.65%)
May 13, 2015 1178 1187 1171 1176 0 +7.54(+0.65%)
May 12, 2015 1168 1176 1156 1168 0 -8.01(-0.68%)
May 11, 2015 1180 1187 1173 1176 0 -6.51(-0.55%)
May 08, 2015 1178 1188 1175 1183 0 +19.55(+1.68%)
May 07, 2015 1155 1171 1152 1163 0 +8.18(+0.71%)
May 06, 2015 1178 1183 1148 1155 0 -22.27(-1.89%)
May 05, 2015 1187 1194 1173 1178 0 -18.11(-1.51%)
May 04, 2015 1196 1206 1190 1196 0 -1.68(-0.14%)
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.