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, 2019 2252 2268 2245 2266 0 +13.53(+0.60%)
Apr 29, 2019 2262 2269 2247 2253 0 -12.52(-0.55%)
Apr 26, 2019 2264 2277 2247 2265 0 -22.29(-0.97%)
Apr 25, 2019 2304 2319 2278 2287 0 +34.02(+1.51%)
Apr 24, 2019 2260 2270 2243 2253 0 -4.09(-0.18%)
Apr 23, 2019 2241 2262 2235 2258 0 +21.73(+0.97%)
Apr 22, 2019 2219 2241 2214 2236 0 +5.03(+0.23%)
Apr 18, 2019 2217 2236 2202 2231 0 +18.43(+0.83%)
Apr 17, 2019 2210 2226 2192 2212 0 +14.13(+0.64%)
Apr 16, 2019 2207 2215 2184 2198 0 +1.24(+0.06%)
Apr 15, 2019 2197 2206 2187 2197 0 +0.36(+0.02%)
Apr 12, 2019 2189 2197 2182 2197 0 +15.99(+0.73%)
Apr 11, 2019 2184 2191 2172 2181 0 +1.66(+0.08%)
Apr 10, 2019 2168 2183 2165 2179 0 +14.62(+0.68%)
Apr 09, 2019 2156 2171 2151 2164 0 -10.68(-0.49%)
Apr 08, 2019 2170 2177 2155 2175 0 +0.17(+0.01%)
Apr 05, 2019 2169 2183 2162 2175 0 +4.94(+0.23%)
Apr 04, 2019 2175 2184 2152 2170 0 -6.24(-0.29%)
Apr 03, 2019 2173 2187 2161 2176 0 +15.91(+0.74%)
Apr 02, 2019 2162 2170 2150 2160 0 -2.29(-0.11%)
Apr 01, 2019 2154 2164 2143 2163 0 +25.29(+1.18%)
Mar 29, 2019 2137 2144 2121 2137 0 +19.53(+0.92%)
Mar 28, 2019 2123 2128 2103 2118 0 +4.70(+0.22%)
Mar 27, 2019 2132 2140 2094 2113 0 -18.31(-0.86%)
Mar 26, 2019 2138 2145 2115 2131 0 +11.82(+0.56%)
Mar 25, 2019 2108 2130 2098 2119 0 +2.77(+0.13%)
Mar 22, 2019 2158 2162 2115 2117 0 -53.58(-2.47%)
Mar 21, 2019 2121 2180 2118 2170 0 +45.52(+2.14%)
Mar 20, 2019 2134 2153 2113 2125 0 -13.78(-0.64%)
Mar 19, 2019 2144 2154 2128 2139 0 +5.37(+0.25%)
Mar 18, 2019 2116 2140 2109 2133 0 +20.56(+0.97%)
Mar 15, 2019 2092 2133 2082 2113 0 +20.06(+0.96%)
Mar 14, 2019 2097 2108 2087 2093 0 -4.87(-0.23%)
Mar 13, 2019 2090 2108 2082 2097 0 +16.62(+0.80%)
Mar 12, 2019 2070 2092 2066 2081 0 +11.49(+0.56%)
Mar 11, 2019 2040 2076 2037 2069 0 +33.16(+1.63%)
Mar 08, 2019 2015 2039 2007 2036 0 +1.36(+0.07%)
Mar 07, 2019 2046 2055 2024 2035 0 -17.45(-0.85%)
Mar 06, 2019 2059 2071 2047 2052 0 -5.51(-0.27%)
Mar 05, 2019 2063 2070 2046 2058 0 -6.35(-0.31%)
Mar 04, 2019 2077 2083 2039 2064 0 -2.73(-0.13%)
Mar 01, 2019 2072 2077 2053 2067 0 +11.41(+0.56%)
Feb 28, 2019 2057 2070 2050 2055 0 -6.29(-0.31%)
Feb 27, 2019 2054 2067 2041 2062 0 -4.07(-0.20%)
Feb 26, 2019 2052 2079 2048 2066 0 +9.65(+0.47%)
Feb 25, 2019 2060 2070 2050 2056 0 +11.43(+0.56%)
Feb 22, 2019 2035 2051 2027 2045 0 +27.92(+1.38%)
Feb 21, 2019 1986 2023 1984 2017 0 +26.16(+1.31%)
Feb 20, 2019 2002 2006 1977 1991 0 -13.43(-0.67%)
Feb 19, 2019 1995 2012 1993 2004 0 +0.56(+0.03%)
Feb 15, 2019 1993 2005 1986 2004 0 +23.15(+1.17%)
Feb 14, 2019 1971 1989 1961 1980 0 +2.24(+0.11%)
Feb 13, 2019 1981 1992 1969 1978 0 +5.36(+0.27%)
Feb 12, 2019 1961 1979 1951 1973 0 +28.24(+1.45%)
Feb 11, 2019 1955 1965 1938 1945 0 -3.28(-0.17%)
Feb 08, 2019 1926 1950 1918 1948 0 +7.57(+0.39%)
Feb 07, 2019 1945 1954 1924 1940 0 -23.28(-1.19%)
Feb 06, 2019 1972 1981 1954 1964 0 -12.24(-0.62%)
Feb 05, 2019 1957 1982 1954 1976 0 +22.70(+1.16%)
Feb 04, 2019 1913 1955 1908 1953 0 +37.62(+1.96%)
Feb 01, 2019 1914 1935 1895 1915 0 -3.77(-0.20%)
Jan 31, 2019 1910 1930 1897 1919 0 -24.30(-1.25%)
Jan 30, 2019 1915 1946 1908 1943 0 +33.73(+1.77%)
Jan 29, 2019 1916 1923 1882 1910 0 -8.97(-0.47%)
Jan 28, 2019 1926 1936 1906 1919 0 -25.87(-1.33%)
Jan 25, 2019 1941 1956 1926 1945 0 -1.59(-0.08%)
Jan 24, 2019 1947 1959 1926 1946 0 +5.83(+0.30%)
Jan 23, 2019 1935 1954 1917 1940 0 +24.32(+1.27%)
Jan 22, 2019 1932 1939 1902 1916 0 -31.52(-1.62%)
Jan 18, 2019 1941 1954 1921 1948 0 +28.24(+1.47%)
Jan 17, 2019 1899 1930 1894 1919 0 +14.15(+0.74%)
Jan 16, 2019 1910 1925 1899 1905 0 -1.31(-0.07%)
Jan 15, 2019 1874 1912 1865 1906 0 +36.23(+1.94%)
Jan 14, 2019 1867 1883 1857 1870 0 -13.86(-0.74%)
Jan 11, 2019 1879 1896 1858 1884 0 -3.54(-0.19%)
Jan 10, 2019 1873 1891 1859 1888 0 -1.91(-0.10%)
Jan 09, 2019 1878 1904 1869 1890 0 +17.95(+0.96%)
Jan 08, 2019 1875 1890 1848 1872 0 +14.81(+0.80%)
Jan 07, 2019 1846 1878 1833 1857 0 +8.70(+0.47%)
Jan 04, 2019 1804 1858 1792 1848 0 +84.24(+4.78%)
Jan 03, 2019 1805 1812 1758 1764 0 -62.49(-3.42%)
Jan 02, 2019 1793 1837 1785 1826 0 -1.35(-0.07%)
Dec 31, 2018 1826 1843 1810 1828 0 +16.72(+0.92%)
Dec 28, 2018 1831 1847 1798 1811 0 -7.81(-0.43%)
Dec 27, 2018 1782 1820 1741 1819 0 +13.29(+0.74%)
Dec 26, 2018 1719 1807 1696 1806 0 +102.68(+6.03%)
Dec 24, 2018 1757 1766 1701 1703 0 -64.65(-3.66%)
Dec 21, 2018 1825 1850 1757 1767 0 -56.65(-3.11%)
Dec 20, 2018 1842 1868 1785 1824 0 -29.23(-1.58%)
Dec 19, 2018 1864 1913 1822 1853 0 -13.67(-0.73%)
Dec 18, 2018 1878 1895 1846 1867 0 +17.36(+0.94%)
Dec 17, 2018 1890 1904 1832 1850 0 -49.13(-2.59%)
Dec 14, 2018 1923 1943 1891 1899 0 -44.37(-2.28%)
Dec 13, 2018 1947 1964 1928 1943 0 +5.77(+0.30%)
Dec 12, 2018 1962 1973 1932 1937 0 +14.04(+0.73%)
Dec 11, 2018 1946 1965 1906 1923 0 +10.12(+0.53%)
Dec 10, 2018 1871 1922 1854 1913 0 +42.44(+2.27%)
Dec 07, 2018 1931 1945 1863 1871 0 -70.89(-3.65%)
Dec 06, 2018 1897 1949 1872 1942 0 +0.94(+0.05%)
Dec 04, 2018 1998 2011 1936 1941 0 -65.43(-3.26%)
Dec 03, 2018 2013 2026 1983 2006 0 +26.37(+1.33%)
Nov 30, 2018 1961 1982 1942 1980 0 +26.95(+1.38%)
Nov 29, 2018 1964 1973 1937 1953 0 -21.17(-1.07%)
Nov 28, 2018 1928 1977 1922 1974 0 +56.33(+2.94%)
Nov 27, 2018 1902 1924 1883 1918 0 +6.55(+0.34%)
Nov 26, 2018 1896 1920 1883 1911 0 +42.53(+2.28%)
Nov 23, 2018 1857 1884 1852 1869 0 -4.92(-0.26%)
Nov 21, 2018 1874 1874 1874 1874 0 +16.23(+0.87%)
Nov 20, 2018 1862 1883 1827 1857 0 -46.90(-2.46%)
Nov 19, 2018 1958 1966 1890 1904 0 -56.55(-2.88%)
Nov 16, 2018 1936 1971 1931 1961 0 +19.10(+0.98%)
Nov 15, 2018 1904 1948 1884 1942 0 +44.35(+2.34%)
Nov 14, 2018 1944 1948 1889 1897 0 -28.02(-1.46%)
Nov 13, 2018 1929 1955 1917 1925 0 +7.38(+0.38%)
Nov 12, 2018 1962 1969 1908 1918 0 -50.72(-2.58%)
Nov 09, 2018 1986 1997 1954 1969 0 -27.65(-1.39%)
Nov 08, 2018 1991 2005 1980 1996 0 -1.32(-0.07%)
Nov 07, 2018 1958 2003 1955 1998 0 +63.50(+3.28%)
Nov 06, 2018 1930 1953 1911 1934 0 +3.04(+0.16%)
Nov 05, 2018 1910 1937 1898 1931 0 +26.92(+1.41%)
Nov 02, 2018 1917 1928 1884 1904 0 -4.67(-0.24%)
Nov 01, 2018 1913 1930 1892 1909 0 -0.38(-0.02%)
Oct 31, 2018 1906 1940 1890 1909 0 +29.00(+1.54%)
Oct 30, 2018 1862 1896 1816 1880 0 +18.52(+0.99%)
Oct 29, 2018 1919 1935 1826 1862 0 -43.69(-2.29%)
Oct 26, 2018 1891 1935 1870 1905 0 +71.18(+3.88%)
Oct 24, 2018 1923 1928 1825 1834 0 -88.41(-4.60%)
Oct 23, 2018 1909 1939 1878 1923 0 -17.76(-0.92%)
Oct 22, 2018 1933 1956 1916 1940 0 +20.40(+1.06%)
Oct 19, 2018 1931 1959 1911 1920 0 -5.21(-0.27%)
Oct 18, 2018 1951 1960 1915 1925 0 -37.28(-1.90%)
Oct 17, 2018 1973 1984 1944 1962 0 -20.27(-1.02%)
Oct 16, 2018 1953 1989 1944 1983 0 +57.80(+3.00%)
Oct 15, 2018 1938 1954 1914 1925 0 -24.54(-1.26%)
Oct 12, 2018 1947 1974 1912 1949 0 +49.49(+2.60%)
Oct 11, 2018 1908 1955 1876 1900 0 -15.16(-0.79%)
Oct 10, 2018 1993 1997 1911 1915 0 -91.86(-4.58%)
Oct 09, 2018 2002 2028 1991 2007 0 +7.26(+0.36%)
Oct 08, 2018 2008 2017 1976 2000 0 -14.45(-0.72%)
Oct 05, 2018 2030 2040 1993 2014 0 -18.02(-0.89%)
Oct 04, 2018 2058 2062 2013 2032 0 -33.81(-1.64%)
Oct 03, 2018 2068 2087 2061 2066 0 +0.78(+0.04%)
Oct 02, 2018 2071 2088 2050 2065 0 -3.20(-0.15%)
Oct 01, 2018 2056 2076 2052 2068 0 +11.60(+0.56%)
Sep 28, 2018 2044 2065 2037 2057 0 +7.56(+0.37%)
Sep 27, 2018 2053 2060 2043 2049 0 +5.99(+0.29%)
Sep 26, 2018 2053 2064 2039 2043 0 -3.45(-0.17%)
Sep 25, 2018 2052 2060 2033 2047 0 -7.27(-0.35%)
Sep 24, 2018 2031 2061 2019 2054 0 +5.15(+0.25%)
Sep 21, 2018 2048 2067 2033 2049 0 +8.34(+0.41%)
Sep 20, 2018 2017 2048 2011 2041 0 +35.98(+1.79%)
Sep 19, 2018 2015 2026 1990 2005 0 -12.57(-0.62%)
Sep 18, 2018 1992 2029 1985 2017 0 +15.65(+0.78%)
Sep 17, 2018 2019 2028 1996 2001 0 -14.77(-0.73%)
Sep 14, 2018 2016 2025 2002 2016 0 +5.74(+0.29%)
Sep 13, 2018 2003 2026 1996 2010 0 +17.69(+0.89%)
Sep 12, 2018 1983 1997 1969 1993 0 +7.77(+0.39%)
Sep 11, 2018 1964 1997 1956 1985 0 +12.35(+0.63%)
Sep 10, 2018 1964 1982 1956 1973 0 +18.48(+0.95%)
Sep 07, 2018 1956 1969 1940 1954 0 -11.55(-0.59%)
Sep 06, 2018 1966 1978 1950 1966 0 -2.81(-0.14%)
Sep 05, 2018 1996 2005 1959 1969 0 -38.11(-1.90%)
Sep 04, 2018 1999 2015 1984 2007 0 -10.77(-0.53%)
Aug 31, 2018 2017 2017 2017 2017 0 +7.29(+0.36%)
Aug 30, 2018 2014 2026 2002 2010 0 -9.46(-0.47%)
Aug 29, 2018 2000 2022 1996 2020 0 +22.79(+1.14%)
Aug 28, 2018 1999 2006 1989 1997 0 +3.92(+0.20%)
Aug 27, 2018 1988 1997 1976 1993 0 +18.63(+0.94%)
Aug 24, 2018 1962 1978 1958 1974 0 +16.24(+0.83%)
Aug 23, 2018 1951 1969 1946 1958 0 +6.04(+0.31%)
Aug 22, 2018 1938 1959 1934 1952 0 +9.31(+0.48%)
Aug 21, 2018 1949 1962 1935 1943 0 -2.92(-0.15%)
Aug 20, 2018 1956 1963 1938 1946 0 -10.52(-0.54%)
Aug 17, 2018 1950 1963 1937 1956 0 +1.53(+0.08%)
Aug 16, 2018 1964 1975 1949 1955 0 +1.42(+0.07%)
Aug 15, 2018 1964 1974 1936 1953 0 -26.35(-1.33%)
Aug 14, 2018 1971 1987 1958 1980 0 +14.48(+0.74%)
Aug 13, 2018 1983 1991 1963 1965 0 -15.34(-0.77%)
Aug 10, 2018 1983 1993 1969 1980 0 -17.41(-0.87%)
Aug 09, 2018 1996 2009 1993 1998 0 +1.23(+0.06%)
Aug 08, 2018 1993 2003 1984 1997 0 +7.44(+0.37%)
Aug 07, 2018 1986 1996 1979 1989 0 +10.67(+0.54%)
Aug 06, 2018 1974 1984 1962 1978 0 -2.14(-0.11%)
Aug 03, 2018 1968 1982 1955 1981 0 +15.77(+0.80%)
Aug 02, 2018 1930 1972 1918 1965 0 +20.96(+1.08%)
Aug 01, 2018 1942 1954 1928 1944 0 +2.72(+0.14%)
Jul 31, 2018 1949 1955 1928 1941 0 +9.24(+0.48%)
Jul 30, 2018 1955 1963 1914 1932 0 -29.91(-1.52%)
Jul 27, 2018 2000 2004 1942 1962 0 -53.54(-2.66%)
Jul 26, 2018 2030 2042 2011 2015 0 -15.03(-0.74%)
Jul 25, 2018 1995 2034 1983 2030 0 +37.39(+1.88%)
Jul 24, 2018 2003 2016 1987 1993 0 -3.21(-0.16%)
Jul 23, 2018 1975 2001 1967 1996 0 +20.82(+1.05%)
Jul 20, 2018 1997 2002 1969 1975 0 +16.15(+0.82%)
Jul 19, 2018 1960 1973 1944 1959 0 -1.01(-0.05%)
Jul 18, 2018 1970 1973 1950 1960 0 -9.32(-0.47%)
Jul 17, 2018 1948 1979 1942 1970 0 +9.64(+0.49%)
Jul 16, 2018 1967 1973 1950 1960 0 -8.59(-0.44%)
Jul 13, 2018 1955 1974 1946 1969 0 +14.67(+0.75%)
Jul 12, 2018 1934 1958 1931 1954 0 +36.35(+1.90%)
Jul 11, 2018 1905 1928 1901 1918 0 -3.39(-0.18%)
Jul 10, 2018 1918 1929 1913 1921 0 +6.90(+0.36%)
Jul 09, 2018 1904 1919 1895 1914 0 +17.76(+0.94%)
Jul 06, 2018 1874 1902 1870 1896 0 +24.15(+1.29%)
Jul 05, 2018 1863 1876 1853 1872 0 +22.81(+1.23%)
Jul 03, 2018 1849 1849 1849 1849 0 -16.86(-0.90%)
Jul 02, 2018 1830 1868 1826 1866 0 +24.05(+1.31%)
Jun 29, 2018 1842 1864 1836 1842 0 +3.75(+0.20%)
Jun 28, 2018 1816 1847 1813 1838 0 +20.64(+1.14%)
Jun 27, 2018 1853 1864 1817 1818 0 -30.63(-1.66%)
Jun 26, 2018 1848 1868 1842 1848 0 +1.82(+0.10%)
Jun 25, 2018 1864 1874 1824 1846 0 -35.41(-1.88%)
Jun 22, 2018 1877 1892 1866 1882 0 +0.68(+0.04%)
Jun 21, 2018 1908 1918 1876 1881 0 -16.17(-0.85%)
Jun 20, 2018 1897 1921 1882 1897 0 -9.49(-0.50%)
Jun 19, 2018 1898 1910 1881 1907 0 -4.31(-0.23%)
Jun 18, 2018 1904 1921 1882 1911 0 -4.22(-0.22%)
Jun 15, 2018 1915 1932 1913 1915 0 -13.93(-0.72%)
Jun 14, 2018 1940 1947 1921 1929 0 -7.24(-0.37%)
Jun 13, 2018 1945 1957 1931 1937 0 -5.31(-0.27%)
Jun 12, 2018 1939 1947 1930 1942 0 +6.76(+0.35%)
Jun 11, 2018 1936 1947 1927 1935 0 -8.96(-0.46%)
Jun 08, 2018 1935 1953 1923 1944 0 +6.81(+0.35%)
Jun 07, 2018 1964 1968 1928 1937 0 -24.30(-1.24%)
Jun 06, 2018 1956 1963 1943 1962 0 +11.82(+0.61%)
Jun 05, 2018 1951 1957 1938 1950 0 +3.32(+0.17%)
Jun 04, 2018 1943 1955 1936 1946 0 +8.99(+0.46%)
Jun 01, 2018 1912 1940 1908 1937 0 +37.93(+2.00%)
May 31, 2018 1911 1921 1896 1900 0 -8.14(-0.43%)
May 30, 2018 1899 1916 1891 1908 0 +19.27(+1.02%)
May 29, 2018 1889 1907 1874 1888 0 -12.48(-0.66%)
May 25, 2018 1901 1901 1901 1901 0 +7.95(+0.42%)
May 24, 2018 1902 1907 1869 1893 0 -10.33(-0.54%)
May 23, 2018 1869 1905 1862 1903 0 +20.12(+1.07%)
May 22, 2018 1893 1903 1877 1883 0 -6.11(-0.32%)
May 21, 2018 1878 1901 1872 1889 0 +26.07(+1.40%)
May 18, 2018 1869 1880 1859 1863 0 -8.61(-0.46%)
May 17, 2018 1877 1895 1864 1872 0 -10.62(-0.56%)
May 16, 2018 1882 1887 1869 1882 0 +3.54(+0.19%)
May 15, 2018 1880 1890 1861 1879 0 -14.76(-0.78%)
May 14, 2018 1892 1907 1884 1894 0 +5.23(+0.28%)
May 11, 2018 1891 1897 1878 1888 0 -5.13(-0.27%)
May 10, 2018 1884 1895 1875 1894 0 +18.88(+1.01%)
May 09, 2018 1858 1876 1841 1875 0 +20.27(+1.09%)
May 08, 2018 1852 1859 1837 1854 0 -3.56(-0.19%)
May 07, 2018 1844 1867 1840 1858 0 +16.36(+0.89%)
May 04, 2018 1806 1846 1796 1842 0 +21.53(+1.18%)
May 03, 2018 1808 1833 1789 1820 0 +2.29(+0.13%)
May 02, 2018 1844 1848 1812 1818 0 -28.46(-1.54%)
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.