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, 2018 1856 1865 1810 1817 0 -32.87(-1.78%)
Apr 27, 2018 1891 1897 1825 1850 0 +11.44(+0.62%)
Apr 26, 2018 1827 1852 1819 1839 0 +34.05(+1.89%)
Apr 25, 2018 1816 1821 1771 1805 0 -7.05(-0.39%)
Apr 24, 2018 1852 1869 1799 1812 0 -23.55(-1.28%)
Apr 23, 2018 1846 1855 1824 1835 0 -0.61(-0.03%)
Apr 20, 2018 1855 1859 1819 1836 0 -23.80(-1.28%)
Apr 19, 2018 1871 1879 1845 1860 0 -15.75(-0.84%)
Apr 18, 2018 1874 1890 1861 1876 0 -8.83(-0.47%)
Apr 17, 2018 1864 1894 1863 1884 0 +35.60(+1.93%)
Apr 16, 2018 1847 1859 1834 1849 0 +16.52(+0.90%)
Apr 13, 2018 1854 1859 1820 1832 0 -11.47(-0.62%)
Apr 12, 2018 1820 1857 1820 1844 0 +34.26(+1.89%)
Apr 11, 2018 1808 1832 1800 1809 0 -13.38(-0.73%)
Apr 10, 2018 1814 1832 1800 1823 0 +43.26(+2.43%)
Apr 09, 2018 1780 1823 1774 1780 0 +13.96(+0.79%)
Apr 06, 2018 1774 1776 1763 1766 0 -45.08(-2.49%)
Apr 05, 2018 1808 1823 1794 1811 0 +5.84(+0.32%)
Apr 04, 2018 1727 1812 1725 1805 0 +39.03(+2.21%)
Apr 03, 2018 1764 1775 1732 1766 0 +17.03(+0.97%)
Apr 02, 2018 1796 1804 1721 1749 0 -59.10(-3.27%)
Mar 29, 2018 1808 1808 1808 1808 0 +42.36(+2.40%)
Mar 28, 2018 1777 1797 1752 1766 0 -13.02(-0.73%)
Mar 27, 2018 1859 1866 1762 1779 0 -63.35(-3.44%)
Mar 26, 2018 1788 1846 1781 1842 0 +107.38(+6.19%)
Mar 23, 2018 1779 1795 1733 1735 0 -48.68(-2.73%)
Mar 22, 2018 1807 1823 1780 1783 0 -46.75(-2.55%)
Mar 21, 2018 1836 1859 1823 1830 0 -6.38(-0.35%)
Mar 20, 2018 1831 1852 1825 1836 0 -25.55(-1.37%)
Mar 19, 2018 1877 1883 1844 1862 0 -26.37(-1.40%)
Mar 16, 2018 1890 1905 1879 1888 0 +6.61(+0.35%)
Mar 15, 2018 1881 1899 1864 1882 0 -0.59(-0.03%)
Mar 14, 2018 1903 1910 1874 1882 0 -8.69(-0.46%)
Mar 13, 2018 1896 1900 1881 1891 0 -26.77(-1.40%)
Mar 12, 2018 1917 1930 1900 1918 0 -1.11(-0.06%)
Mar 09, 2018 1893 1920 1887 1919 0 +41.43(+2.21%)
Mar 08, 2018 1885 1898 1863 1877 0 +2.14(+0.11%)
Mar 07, 2018 1875 1878 1860 1875 0 +14.57(+0.78%)
Mar 06, 2018 1870 1882 1850 1861 0 +2.62(+0.14%)
Mar 05, 2018 1824 1867 1819 1858 0 +20.78(+1.13%)
Mar 02, 2018 1801 1840 1790 1837 0 +14.36(+0.79%)
Mar 01, 2018 1856 1866 1808 1823 0 -28.09(-1.52%)
Feb 28, 2018 1873 1887 1849 1851 0 -10.03(-0.54%)
Feb 27, 2018 1879 1893 1856 1861 0 -13.27(-0.71%)
Feb 26, 2018 1850 1876 1847 1874 0 +31.85(+1.73%)
Feb 23, 2018 1822 1844 1808 1842 0 +46.30(+2.58%)
Feb 22, 2018 1798 1801 1789 1796 0 +1.64(+0.09%)
Feb 21, 2018 1820 1830 1794 1795 0 -20.11(-1.11%)
Feb 20, 2018 1817 1824 1788 1815 0 +6.02(+0.33%)
Feb 16, 2018 1809 1809 1809 1809 0 -8.77(-0.48%)
Feb 15, 2018 1795 1820 1783 1817 0 +32.53(+1.82%)
Feb 14, 2018 1738 1788 1736 1785 0 +27.89(+1.59%)
Feb 13, 2018 1754 1763 1750 1757 0 +6.38(+0.36%)
Feb 12, 2018 1742 1763 1729 1751 0 +21.08(+1.22%)
Feb 09, 2018 1704 1744 1653 1729 0 +49.85(+2.97%)
Feb 08, 2018 1767 1771 1677 1680 0 -86.30(-4.89%)
Feb 07, 2018 1774 1804 1755 1766 0 -21.80(-1.22%)
Feb 06, 2018 1715 1790 1686 1788 0 +36.04(+2.06%)
Feb 05, 2018 1796 1835 1741 1752 0 -58.45(-3.23%)
Feb 02, 2018 1848 1855 1806 1810 0 -50.32(-2.70%)
Feb 01, 2018 1866 1890 1849 1860 0 -12.64(-0.67%)
Jan 31, 2018 1862 1888 1848 1873 0 +24.06(+1.30%)
Jan 30, 2018 1868 1877 1848 1849 0 -30.79(-1.64%)
Jan 29, 2018 1896 1909 1872 1880 0 -8.04(-0.43%)
Jan 26, 2018 1859 1888 1851 1888 0 +59.47(+3.25%)
Jan 25, 2018 1834 1850 1823 1828 0 +5.13(+0.28%)
Jan 24, 2018 1835 1852 1815 1823 0 -3.56(-0.19%)
Jan 23, 2018 1818 1832 1812 1827 0 +12.50(+0.69%)
Jan 22, 2018 1788 1817 1783 1814 0 +24.33(+1.36%)
Jan 19, 2018 1792 1801 1779 1790 0 -5.44(-0.30%)
Jan 18, 2018 1793 1809 1788 1795 0 +0.54(+0.03%)
Jan 17, 2018 1775 1798 1770 1795 0 +37.88(+2.16%)
Jan 16, 2018 1782 1792 1750 1757 0 -12.56(-0.71%)
Jan 12, 2018 1770 1770 1770 1770 0 +17.29(+0.99%)
Jan 11, 2018 1749 1755 1733 1752 0 +9.73(+0.56%)
Jan 10, 2018 1741 1746 1736 1743 0 -12.75(-0.73%)
Jan 09, 2018 1768 1771 1749 1755 0 -6.99(-0.40%)
Jan 08, 2018 1753 1767 1741 1762 0 +5.51(+0.31%)
Jan 05, 2018 1749 1763 1740 1757 0 +16.43(+0.94%)
Jan 04, 2018 1725 1749 1717 1740 0 +9.93(+0.57%)
Jan 03, 2018 1726 1742 1711 1730 0 +6.44(+0.37%)
Jan 02, 2018 1729 1734 1711 1724 0 +5.83(+0.34%)
Dec 29, 2017 1718 1718 1718 1718 0 -4.67(-0.27%)
Dec 28, 2017 1723 1726 1717 1723 0 +2.89(+0.17%)
Dec 27, 2017 1719 1721 1718 1720 0 +3.60(+0.21%)
Dec 26, 2017 1716 1723 1710 1716 0 -4.36(-0.25%)
Dec 22, 2017 1715 1725 1707 1721 0 +1.57(+0.09%)
Dec 21, 2017 1738 1739 1716 1719 0 -11.34(-0.66%)
Dec 20, 2017 1738 1742 1715 1730 0 +0.20(+0.01%)
Dec 19, 2017 1733 1742 1716 1730 0 -0.26(-0.02%)
Dec 18, 2017 1736 1751 1721 1731 0 +3.51(+0.20%)
Dec 15, 2017 1705 1734 1687 1727 0 +17.49(+1.02%)
Dec 14, 2017 1719 1727 1704 1710 0 -6.55(-0.38%)
Dec 13, 2017 1728 1731 1713 1716 0 -8.17(-0.47%)
Dec 12, 2017 1722 1735 1712 1724 0 +2.82(+0.16%)
Dec 11, 2017 1703 1725 1700 1721 0 +19.79(+1.16%)
Dec 08, 2017 1696 1709 1684 1702 0 +28.11(+1.68%)
Dec 07, 2017 1677 1683 1665 1674 0 -5.54(-0.33%)
Dec 06, 2017 1665 1689 1655 1679 0 +13.81(+0.83%)
Dec 05, 2017 1674 1692 1656 1665 0 -5.49(-0.33%)
Dec 04, 2017 1718 1721 1664 1671 0 -40.69(-2.38%)
Dec 01, 2017 1701 1721 1695 1711 0 +4.44(+0.26%)
Nov 30, 2017 1695 1715 1693 1707 0 +18.67(+1.11%)
Nov 29, 2017 1710 1715 1682 1688 0 -23.32(-1.36%)
Nov 28, 2017 1702 1716 1698 1712 0 +13.83(+0.81%)
Nov 27, 2017 1692 1703 1689 1698 0 +4.10(+0.24%)
Nov 24, 2017 1689 1697 1684 1694 0 +5.09(+0.30%)
Nov 22, 2017 1698 1701 1686 1689 0 -8.98(-0.53%)
Nov 21, 2017 1687 1704 1684 1698 0 +14.31(+0.85%)
Nov 20, 2017 1683 1690 1678 1683 0 +3.89(+0.23%)
Nov 17, 2017 1694 1697 1677 1679 0 -17.02(-1.00%)
Nov 16, 2017 1693 1705 1689 1696 0 +8.72(+0.52%)
Nov 15, 2017 1694 1701 1681 1688 0 -18.73(-1.10%)
Nov 14, 2017 1699 1708 1688 1706 0 +1.35(+0.08%)
Nov 13, 2017 1698 1707 1694 1705 0 +1.23(+0.07%)
Nov 10, 2017 1706 1712 1692 1704 0 -7.98(-0.47%)
Nov 09, 2017 1716 1723 1690 1712 0 -17.64(-1.02%)
Nov 08, 2017 1723 1732 1715 1729 0 +3.20(+0.19%)
Nov 07, 2017 1731 1736 1716 1726 0 -0.41(-0.02%)
Nov 06, 2017 1722 1732 1715 1727 0 +6.31(+0.37%)
Nov 03, 2017 1729 1735 1707 1720 0 -6.98(-0.40%)
Nov 02, 2017 1719 1737 1710 1727 0 +8.63(+0.50%)
Nov 01, 2017 1722 1729 1708 1719 0 +6.24(+0.36%)
Oct 31, 2017 1722 1731 1702 1712 0 +0.85(+0.05%)
Oct 30, 2017 1709 1722 1695 1712 0 +0.33(+0.02%)
Oct 27, 2017 1708 1743 1694 1711 0 +78.44(+4.80%)
Oct 26, 2017 1635 1644 1626 1633 0 +8.23(+0.51%)
Oct 25, 2017 1629 1641 1615 1625 0 -8.49(-0.52%)
Oct 24, 2017 1635 1643 1622 1633 0 +0.59(+0.04%)
Oct 23, 2017 1635 1646 1628 1633 0 -0.03(-0.00%)
Oct 20, 2017 1627 1638 1621 1633 0 +12.68(+0.78%)
Oct 19, 2017 1620 1620 1619 1620 0 +2.46(+0.15%)
Oct 18, 2017 1612 1624 1605 1617 0 +22.70(+1.42%)
Oct 17, 2017 1590 1597 1585 1595 0 +1.25(+0.08%)
Oct 16, 2017 1590 1597 1586 1593 0 +3.55(+0.22%)
Oct 13, 2017 1588 1597 1583 1590 0 +9.60(+0.61%)
Oct 12, 2017 1576 1586 1570 1580 0 +5.64(+0.36%)
Oct 11, 2017 1575 1580 1567 1575 0 -1.56(-0.10%)
Oct 10, 2017 1577 1584 1570 1576 0 -0.84(-0.05%)
Oct 09, 2017 1571 1582 1568 1577 0 +5.50(+0.35%)
Oct 06, 2017 1570 1576 1564 1572 0 -2.62(-0.17%)
Oct 05, 2017 1566 1578 1559 1574 0 +15.25(+0.98%)
Oct 04, 2017 1554 1562 1544 1559 0 +5.28(+0.34%)
Oct 03, 2017 1557 1565 1549 1554 0 -2.06(-0.13%)
Oct 02, 2017 1549 1562 1543 1556 0 +12.52(+0.81%)
Sep 29, 2017 1535 1547 1532 1543 0 +9.21(+0.60%)
Sep 28, 2017 1528 1537 1522 1534 0 +1.60(+0.10%)
Sep 27, 2017 1530 1540 1520 1532 0 +7.18(+0.47%)
Sep 26, 2017 1529 1535 1518 1525 0 +2.62(+0.17%)
Sep 25, 2017 1533 1538 1514 1523 0 -12.70(-0.83%)
Sep 22, 2017 1528 1539 1526 1535 0 +3.04(+0.20%)
Sep 21, 2017 1540 1546 1528 1532 0 -7.75(-0.50%)
Sep 20, 2017 1544 1549 1527 1540 0 -4.89(-0.32%)
Sep 19, 2017 1546 1552 1538 1545 0 +2.44(+0.16%)
Sep 18, 2017 1547 1559 1538 1542 0 -4.59(-0.30%)
Sep 15, 2017 1551 1561 1526 1547 0 -17.66(-1.13%)
Sep 14, 2017 1565 1577 1557 1565 0 -4.32(-0.28%)
Sep 13, 2017 1561 1571 1557 1569 0 +7.71(+0.49%)
Sep 12, 2017 1559 1571 1552 1561 0 +4.20(+0.27%)
Sep 11, 2017 1545 1562 1541 1557 0 +21.09(+1.37%)
Sep 08, 2017 1542 1546 1531 1536 0 -7.68(-0.50%)
Sep 07, 2017 1537 1552 1529 1544 0 +12.01(+0.78%)
Sep 06, 2017 1532 1542 1526 1532 0 +4.15(+0.27%)
Sep 05, 2017 1523 1535 1517 1528 0 -3.34(-0.22%)
Sep 01, 2017 1537 1544 1524 1531 0 -5.49(-0.36%)
Aug 31, 2017 1525 1541 1521 1536 0 +13.31(+0.87%)
Aug 30, 2017 1511 1528 1506 1523 0 +12.75(+0.84%)
Aug 29, 2017 1495 1513 1492 1510 0 +5.03(+0.33%)
Aug 28, 2017 1512 1513 1501 1505 0 -1.63(-0.11%)
Aug 25, 2017 1509 1516 1502 1507 0 +2.51(+0.17%)
Aug 24, 2017 1504 1509 1494 1504 0 +1.83(+0.12%)
Aug 23, 2017 1502 1512 1496 1503 0 -4.36(-0.29%)
Aug 22, 2017 1499 1512 1496 1507 0 +12.22(+0.82%)
Aug 21, 2017 1497 1501 1485 1495 0 -1.60(-0.11%)
Aug 18, 2017 1496 1506 1488 1496 0 -0.99(-0.07%)
Aug 17, 2017 1519 1524 1497 1497 0 -24.40(-1.60%)
Aug 16, 2017 1517 1529 1511 1522 0 +6.60(+0.44%)
Aug 15, 2017 1522 1524 1510 1515 0 -6.61(-0.43%)
Aug 14, 2017 1512 1525 1510 1522 0 +19.21(+1.28%)
Aug 11, 2017 1496 1510 1487 1503 0 +10.75(+0.72%)
Aug 10, 2017 1504 1509 1490 1492 0 -20.30(-1.34%)
Aug 09, 2017 1507 1515 1502 1512 0 -2.94(-0.19%)
Aug 08, 2017 1510 1526 1502 1515 0 -1.21(-0.08%)
Aug 07, 2017 1525 1527 1512 1516 0 -6.39(-0.42%)
Aug 04, 2017 1522 1530 1515 1523 0 +2.95(+0.19%)
Aug 03, 2017 1518 1525 1510 1520 0 +1.45(+0.10%)
Aug 02, 2017 1523 1526 1504 1518 0 -5.14(-0.34%)
Aug 01, 2017 1524 1534 1515 1523 0 +6.75(+0.45%)
Jul 31, 2017 1526 1530 1512 1517 0 -4.40(-0.29%)
Jul 28, 2017 1516 1530 1511 1521 0 -0.98(-0.06%)
Jul 27, 2017 1532 1544 1508 1522 0 -13.04(-0.85%)
Jul 26, 2017 1539 1542 1529 1535 0 -2.05(-0.13%)
Jul 25, 2017 1535 1541 1533 1537 0 +10.29(+0.67%)
Jul 24, 2017 1529 1533 1520 1527 0 -5.19(-0.34%)
Jul 21, 2017 1528 1541 1521 1532 0 -7.61(-0.49%)
Jul 20, 2017 1538 1543 1525 1540 0 +6.06(+0.40%)
Jul 19, 2017 1530 1540 1524 1534 0 +1.25(+0.08%)
Jul 18, 2017 1527 1536 1519 1532 0 +1.19(+0.08%)
Jul 17, 2017 1525 1536 1521 1531 0 +2.35(+0.15%)
Jul 14, 2017 1519 1535 1514 1529 0 +15.85(+1.05%)
Jul 13, 2017 1512 1520 1506 1513 0 +5.80(+0.38%)
Jul 12, 2017 1504 1510 1495 1507 0 +18.84(+1.27%)
Jul 11, 2017 1484 1496 1478 1488 0 +3.24(+0.22%)
Jul 10, 2017 1474 1490 1470 1485 0 +6.42(+0.43%)
Jul 07, 2017 1466 1486 1465 1479 0 +15.09(+1.03%)
Jul 06, 2017 1467 1476 1458 1464 0 -15.70(-1.06%)
Jul 05, 2017 1470 1490 1464 1479 0 +13.57(+0.93%)
Jul 03, 2017 1480 1490 1461 1466 0 -12.62(-0.85%)
Jun 30, 2017 1478 1487 1474 1478 0 +5.22(+0.35%)
Jun 29, 2017 1490 1494 1465 1473 0 -24.15(-1.61%)
Jun 28, 2017 1489 1500 1482 1497 0 +11.45(+0.77%)
Jun 27, 2017 1498 1505 1484 1486 0 -18.15(-1.21%)
Jun 26, 2017 1515 1525 1501 1504 0 -7.15(-0.47%)
Jun 23, 2017 1495 1520 1491 1511 0 +12.79(+0.85%)
Jun 22, 2017 1503 1514 1490 1498 0 +24.60(+1.67%)
Jun 21, 2017 1473 1481 1465 1474 0 +3.62(+0.25%)
Jun 20, 2017 1482 1488 1467 1470 0 -13.67(-0.92%)
Jun 19, 2017 1478 1487 1473 1484 0 +14.63(+1.00%)
Jun 16, 2017 1463 1470 1453 1469 0 +4.61(+0.31%)
Jun 15, 2017 1455 1470 1448 1464 0 -5.71(-0.39%)
Jun 14, 2017 1482 1487 1456 1470 0 -8.01(-0.54%)
Jun 13, 2017 1472 1484 1466 1478 0 +9.88(+0.67%)
Jun 12, 2017 1459 1474 1440 1468 0 -5.41(-0.37%)
Jun 09, 2017 1497 1502 1447 1474 0 -22.33(-1.49%)
Jun 08, 2017 1501 1506 1487 1496 0 -1.62(-0.11%)
Jun 07, 2017 1504 1510 1490 1498 0 -3.68(-0.25%)
Jun 06, 2017 1499 1507 1497 1501 0 -0.87(-0.06%)
Jun 05, 2017 1496 1511 1494 1502 0 +7.79(+0.52%)
Jun 02, 2017 1483 1500 1475 1494 0 +17.40(+1.18%)
Jun 01, 2017 1477 1483 1464 1477 0 +5.44(+0.37%)
May 31, 2017 1480 1484 1468 1472 0 -5.56(-0.38%)
May 30, 2017 1469 1480 1468 1477 0 +4.31(+0.29%)
May 26, 2017 1471 1478 1465 1473 0 +3.08(+0.21%)
May 25, 2017 1461 1475 1458 1470 0 +13.22(+0.91%)
May 24, 2017 1455 1459 1448 1457 0 +5.05(+0.35%)
May 23, 2017 1453 1457 1446 1451 0 +1.78(+0.12%)
May 22, 2017 1439 1453 1433 1450 0 +13.42(+0.93%)
May 19, 2017 1431 1444 1430 1436 0 +3.42(+0.24%)
May 18, 2017 1429 1441 1422 1433 0 +3.05(+0.21%)
May 17, 2017 1459 1463 1429 1430 0 -36.11(-2.46%)
May 16, 2017 1451 1468 1446 1466 0 +14.35(+0.99%)
May 15, 2017 1446 1453 1438 1452 0 +4.23(+0.29%)
May 12, 2017 1450 1453 1441 1447 0 -2.77(-0.19%)
May 11, 2017 1453 1457 1443 1450 0 -14.34(-0.98%)
May 10, 2017 1463 1471 1458 1464 0 -0.26(-0.02%)
May 09, 2017 1464 1472 1459 1465 0 -1.74(-0.12%)
May 08, 2017 1467 1471 1459 1466 0 -5.26(-0.36%)
May 05, 2017 1470 1475 1460 1472 0 -2.65(-0.18%)
May 04, 2017 1474 1481 1467 1474 0 +0.57(+0.04%)
May 03, 2017 1476 1481 1467 1474 0 -4.51(-0.31%)
May 02, 2017 1478 1485 1471 1478 0 +4.00(+0.27%)
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.