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 (%)
May 29, 2020 2859 2891 2826 2874 0 +29.23(+1.03%)
May 28, 2020 2850 2892 2829 2844 0 -15.17(-0.53%)
May 27, 2020 2831 2862 2781 2860 0 +18.13(+0.64%)
May 26, 2020 2906 2913 2833 2841 0 -14.64(-0.51%)
May 22, 2020 2850 2868 2836 2856 0 +4.25(+0.15%)
May 21, 2020 2886 2906 2848 2852 0 -38.41(-1.33%)
May 20, 2020 2869 2899 2856 2890 0 +45.01(+1.58%)
May 19, 2020 2866 2895 2840 2845 0 -18.13(-0.63%)
May 18, 2020 2874 2886 2847 2863 0 +36.89(+1.31%)
May 15, 2020 2774 2876 2747 2826 0 +22.86(+0.82%)
May 14, 2020 2744 2807 2713 2804 0 +26.70(+0.96%)
May 13, 2020 2822 2843 2734 2777 0 -33.88(-1.21%)
May 12, 2020 2891 2899 2810 2811 0 -77.22(-2.67%)
May 11, 2020 2844 2904 2838 2888 0 +24.15(+0.84%)
May 08, 2020 2864 2870 2838 2864 0 +23.28(+0.82%)
May 07, 2020 2853 2861 2825 2841 0 +13.45(+0.48%)
May 06, 2020 2825 2855 2814 2827 0 +21.34(+0.76%)
May 05, 2020 2807 2848 2793 2806 0 +28.46(+1.02%)
May 04, 2020 2716 2780 2705 2777 0 +48.41(+1.77%)
May 01, 2020 2756 2791 2718 2729 0 -78.22(-2.79%)
Apr 30, 2020 2829 2836 2772 2807 0 -2.92(-0.10%)
Apr 29, 2020 2750 2818 2732 2810 0 +108.67(+4.02%)
Apr 28, 2020 2778 2782 2692 2701 0 -50.47(-1.83%)
Apr 27, 2020 2780 2788 2734 2752 0 -0.05(-0.00%)
Apr 24, 2020 2698 2753 2678 2752 0 +45.92(+1.70%)
Apr 23, 2020 2738 2760 2693 2706 0 -28.51(-1.04%)
Apr 22, 2020 2699 2745 2685 2734 0 +94.71(+3.59%)
Apr 21, 2020 2720 2730 2611 2640 0 -117.00(-4.24%)
Apr 20, 2020 2773 2809 2750 2757 0 -49.60(-1.77%)
Apr 17, 2020 2825 2834 2767 2806 0 +25.49(+0.92%)
Apr 16, 2020 2745 2791 2718 2781 0 +67.08(+2.47%)
Apr 15, 2020 2716 2742 2678 2714 0 -43.37(-1.57%)
Apr 14, 2020 2701 2762 2684 2757 0 +110.30(+4.17%)
Apr 13, 2020 2619 2650 2591 2647 0 +12.33(+0.47%)
Apr 09, 2020 2655 2680 2599 2634 0 -2.30(-0.09%)
Apr 08, 2020 2631 2661 2599 2637 0 +35.76(+1.37%)
Apr 07, 2020 2691 2707 2597 2601 0 -23.63(-0.90%)
Apr 06, 2020 2547 2644 2514 2625 0 +174.54(+7.12%)
Apr 03, 2020 2465 2504 2419 2450 0 -24.07(-0.97%)
Apr 02, 2020 2402 2479 2384 2474 0 +63.00(+2.61%)
Apr 01, 2020 2413 2498 2377 2411 0 -79.52(-3.19%)
Mar 31, 2020 2534 2599 2469 2491 0 -51.36(-2.02%)
Mar 30, 2020 2437 2558 2404 2542 0 +142.42(+5.94%)
Mar 27, 2020 2424 2486 2384 2400 0 -92.85(-3.73%)
Mar 26, 2020 2365 2510 2354 2492 0 +157.37(+6.74%)
Mar 25, 2020 2371 2457 2293 2335 0 -34.16(-1.44%)
Mar 24, 2020 2302 2399 2263 2369 0 +168.93(+7.68%)
Mar 23, 2020 2174 2255 2113 2200 0 +18.43(+0.84%)
Mar 20, 2020 2282 2323 2156 2182 0 -51.74(-2.32%)
Mar 19, 2020 2267 2366 2194 2234 0 -15.34(-0.68%)
Mar 18, 2020 2187 2330 2138 2249 0 -41.94(-1.83%)
Mar 17, 2020 2204 2357 2130 2291 0 +120.41(+5.55%)
Mar 16, 2020 2205 2380 2114 2171 0 -327.66(-13.12%)
Mar 13, 2020 2316 2537 2223 2498 0 +368.00(+17.28%)
Mar 12, 2020 2276 2386 2128 2130 0 -287.25(-11.88%)
Mar 11, 2020 2477 2497 2382 2417 0 -126.48(-4.97%)
Mar 10, 2020 2497 2548 2405 2544 0 +155.78(+6.52%)
Mar 09, 2020 2396 2492 2366 2388 0 -170.62(-6.67%)
Mar 06, 2020 2560 2583 2481 2559 0 -64.28(-2.45%)
Mar 05, 2020 2630 2698 2611 2623 0 -79.23(-2.93%)
Mar 04, 2020 2662 2704 2616 2702 0 +99.82(+3.84%)
Mar 03, 2020 2716 2763 2569 2602 0 -122.83(-4.51%)
Mar 02, 2020 2618 2727 2567 2725 0 +146.88(+5.70%)
Feb 28, 2020 2463 2606 2444 2578 0 +26.52(+1.04%)
Feb 27, 2020 2626 2688 2549 2552 0 -169.59(-6.23%)
Feb 26, 2020 2719 2775 2693 2721 0 +26.28(+0.98%)
Feb 25, 2020 2795 2805 2687 2695 0 -60.29(-2.19%)
Feb 24, 2020 2723 2809 2669 2755 0 -116.43(-4.05%)
Feb 21, 2020 2930 2936 2853 2872 0 -76.52(-2.60%)
Feb 20, 2020 2985 2993 2901 2948 0 -40.39(-1.35%)
Feb 19, 2020 2994 3002 2973 2989 0 +6.55(+0.22%)
Feb 18, 2020 2966 2993 2958 2982 0 +13.01(+0.44%)
Feb 14, 2020 2953 2981 2935 2969 0 +12.62(+0.43%)
Feb 13, 2020 2947 2988 2940 2957 0 -14.75(-0.50%)
Feb 12, 2020 2978 2989 2935 2971 0 +9.33(+0.31%)
Feb 11, 2020 3027 3036 2945 2962 0 -38.94(-1.30%)
Feb 10, 2020 2937 3003 2930 3001 0 +56.77(+1.93%)
Feb 07, 2020 2937 2976 2925 2944 0 -8.55(-0.29%)
Feb 06, 2020 2928 2964 2911 2953 0 +38.47(+1.32%)
Feb 05, 2020 2946 2965 2881 2914 0 +23.89(+0.83%)
Feb 04, 2020 2857 2904 2842 2890 0 +77.79(+2.77%)
Feb 03, 2020 2766 2821 2764 2813 0 +54.88(+1.99%)
Jan 31, 2020 2796 2801 2744 2758 0 -40.19(-1.44%)
Jan 30, 2020 2803 2812 2758 2798 0 +50.92(+1.85%)
Jan 29, 2020 2759 2773 2721 2747 0 +16.98(+0.62%)
Jan 28, 2020 2703 2738 2689 2730 0 +52.03(+1.94%)
Jan 27, 2020 2677 2710 2656 2678 0 -60.35(-2.20%)
Jan 24, 2020 2762 2782 2718 2738 0 +6.84(+0.25%)
Jan 23, 2020 2721 2737 2707 2732 0 +15.13(+0.56%)
Jan 22, 2020 2727 2745 2702 2716 0 +8.72(+0.32%)
Jan 21, 2020 2701 2731 2698 2708 0 +1.50(+0.06%)
Jan 17, 2020 2713 2716 2681 2706 0 +8.56(+0.32%)
Jan 16, 2020 2672 2700 2667 2698 0 +42.12(+1.59%)
Jan 15, 2020 2652 2673 2646 2656 0 +8.25(+0.31%)
Jan 14, 2020 2659 2669 2639 2647 0 -12.41(-0.47%)
Jan 13, 2020 2638 2663 2631 2660 0 +25.65(+0.97%)
Jan 10, 2020 2655 2664 2630 2634 0 -9.98(-0.38%)
Jan 09, 2020 2638 2649 2626 2644 0 +26.96(+1.03%)
Jan 08, 2020 2602 2631 2587 2617 0 +28.47(+1.10%)
Jan 07, 2020 2610 2619 2581 2589 0 -18.79(-0.72%)
Jan 06, 2020 2582 2613 2573 2607 0 +2.26(+0.09%)
Jan 03, 2020 2594 2626 2591 2605 0 -28.80(-1.09%)
Jan 02, 2020 2605 2637 2600 2634 0 +45.63(+1.76%)
Dec 31, 2019 2572 2590 2567 2588 0 +6.07(+0.24%)
Dec 30, 2019 2607 2609 2571 2582 0 -25.69(-0.99%)
Dec 27, 2019 2613 2620 2598 2608 0 +4.55(+0.17%)
Dec 26, 2019 2588 2605 2585 2603 0 +17.16(+0.66%)
Dec 24, 2019 2589 2594 2581 2586 0 -1.61(-0.06%)
Dec 23, 2019 2594 2602 2584 2588 0 +2.49(+0.10%)
Dec 20, 2019 2583 2601 2564 2585 0 +28.22(+1.10%)
Dec 19, 2019 2534 2560 2528 2557 0 +18.68(+0.74%)
Dec 18, 2019 2537 2554 2532 2538 0 -0.53(-0.02%)
Dec 17, 2019 2558 2563 2534 2539 0 -18.77(-0.73%)
Dec 16, 2019 2562 2575 2548 2558 0 +6.62(+0.26%)
Dec 13, 2019 2537 2566 2529 2551 0 +1.35(+0.05%)
Dec 12, 2019 2524 2557 2513 2550 0 +22.65(+0.90%)
Dec 11, 2019 2522 2532 2505 2527 0 +12.17(+0.48%)
Dec 10, 2019 2515 2526 2506 2515 0 +1.21(+0.05%)
Dec 09, 2019 2507 2528 2504 2514 0 -2.00(-0.08%)
Dec 06, 2019 2507 2521 2495 2516 0 +26.86(+1.08%)
Dec 05, 2019 2493 2498 2479 2489 0 +2.87(+0.12%)
Dec 04, 2019 2497 2499 2476 2486 0 +4.13(+0.17%)
Dec 03, 2019 2468 2491 2449 2482 0 -19.32(-0.77%)
Dec 02, 2019 2538 2541 2486 2501 0 -28.60(-1.13%)
Nov 29, 2019 2538 2544 2525 2530 0 -15.16(-0.60%)
Nov 27, 2019 2549 2552 2531 2545 0 -0.87(-0.03%)
Nov 26, 2019 2542 2555 2534 2546 0 +7.99(+0.31%)
Nov 25, 2019 2517 2540 2515 2538 0 +28.55(+1.14%)
Nov 22, 2019 2519 2528 2498 2509 0 -1.11(-0.04%)
Nov 21, 2019 2504 2517 2493 2510 0 +1.35(+0.05%)
Nov 20, 2019 2520 2529 2490 2509 0 -13.07(-0.52%)
Nov 19, 2019 2530 2540 2516 2522 0 +1.96(+0.08%)
Nov 18, 2019 2516 2526 2498 2520 0 +4.26(+0.17%)
Nov 15, 2019 2506 2523 2494 2516 0 +23.97(+0.96%)
Nov 14, 2019 2478 2499 2475 2492 0 +6.07(+0.24%)
Nov 13, 2019 2481 2492 2470 2486 0 -3.35(-0.13%)
Nov 12, 2019 2482 2501 2475 2489 0 +10.45(+0.42%)
Nov 11, 2019 2469 2486 2459 2479 0 -1.07(-0.04%)
Nov 08, 2019 2453 2480 2444 2480 0 +22.71(+0.92%)
Nov 07, 2019 2452 2473 2450 2457 0 +5.44(+0.22%)
Nov 06, 2019 2453 2458 2436 2452 0 -2.58(-0.11%)
Nov 05, 2019 2460 2468 2445 2454 0 +0.34(+0.01%)
Nov 04, 2019 2449 2462 2442 2454 0 +21.71(+0.89%)
Nov 01, 2019 2432 2442 2414 2432 0 +9.25(+0.38%)
Oct 31, 2019 2441 2444 2411 2423 0 -17.98(-0.74%)
Oct 30, 2019 2428 2447 2410 2441 0 +22.85(+0.94%)
Oct 29, 2019 2433 2447 2413 2418 0 -19.02(-0.78%)
Oct 28, 2019 2435 2454 2422 2437 0 +42.55(+1.78%)
Oct 25, 2019 2362 2402 2359 2395 0 +37.22(+1.58%)
Oct 24, 2019 2347 2368 2335 2357 0 +32.63(+1.40%)
Oct 23, 2019 2317 2332 2300 2325 0 +8.03(+0.35%)
Oct 22, 2019 2349 2366 2311 2317 0 -28.95(-1.23%)
Oct 21, 2019 2340 2347 2320 2346 0 +19.12(+0.82%)
Oct 18, 2019 2357 2362 2310 2326 0 -31.04(-1.32%)
Oct 17, 2019 2383 2392 2345 2358 0 -26.99(-1.13%)
Oct 16, 2019 2388 2393 2370 2384 0 -17.91(-0.75%)
Oct 15, 2019 2383 2411 2377 2402 0 +28.69(+1.21%)
Oct 14, 2019 2380 2389 2371 2374 0 -8.01(-0.34%)
Oct 11, 2019 2380 2406 2370 2382 0 +23.73(+1.01%)
Oct 10, 2019 2338 2370 2335 2358 0 +21.33(+0.91%)
Oct 09, 2019 2326 2347 2317 2337 0 +37.33(+1.62%)
Oct 08, 2019 2321 2334 2296 2299 0 -30.16(-1.29%)
Oct 07, 2019 2333 2350 2328 2329 0 -17.03(-0.73%)
Oct 04, 2019 2320 2349 2312 2347 0 +34.89(+1.51%)
Oct 03, 2019 2288 2317 2260 2312 0 +26.52(+1.16%)
Oct 02, 2019 2311 2313 2267 2285 0 -41.47(-1.78%)
Oct 01, 2019 2373 2387 2323 2327 0 -36.08(-1.53%)
Sep 30, 2019 2340 2368 2337 2363 0 +27.62(+1.18%)
Sep 27, 2019 2362 2372 2316 2335 0 -19.79(-0.84%)
Sep 26, 2019 2355 2366 2333 2355 0 +4.05(+0.17%)
Sep 25, 2019 2319 2361 2297 2351 0 +32.82(+1.42%)
Sep 24, 2019 2365 2371 2309 2318 0 -30.92(-1.32%)
Sep 23, 2019 2343 2357 2330 2349 0 +1.74(+0.07%)
Sep 20, 2019 2373 2386 2333 2347 0 -23.73(-1.00%)
Sep 19, 2019 2357 2392 2353 2371 0 +32.22(+1.38%)
Sep 18, 2019 2330 2345 2307 2339 0 +8.73(+0.37%)
Sep 17, 2019 2328 2335 2310 2330 0 +7.88(+0.34%)
Sep 16, 2019 2317 2331 2309 2322 0 -18.55(-0.79%)
Sep 13, 2019 2349 2359 2327 2341 0 -6.02(-0.26%)
Sep 12, 2019 2353 2365 2325 2347 0 +1.06(+0.05%)
Sep 11, 2019 2331 2349 2317 2346 0 +11.82(+0.51%)
Sep 10, 2019 2331 2345 2301 2334 0 -6.40(-0.27%)
Sep 09, 2019 2350 2368 2315 2340 0 -0.98(-0.04%)
Sep 06, 2019 2354 2361 2326 2341 0 -9.63(-0.41%)
Sep 05, 2019 2335 2365 2330 2351 0 +48.28(+2.10%)
Sep 04, 2019 2288 2308 2278 2302 0 +36.34(+1.60%)
Sep 03, 2019 2274 2282 2256 2266 0 -25.18(-1.10%)
Aug 30, 2019 2307 2312 2269 2291 0 +0.97(+0.04%)
Aug 29, 2019 2281 2301 2273 2290 0 +38.46(+1.71%)
Aug 28, 2019 2243 2257 2222 2252 0 -2.65(-0.12%)
Aug 27, 2019 2262 2269 2239 2255 0 +7.80(+0.35%)
Aug 26, 2019 2245 2253 2225 2247 0 +29.94(+1.35%)
Aug 23, 2019 2282 2298 2206 2217 0 -75.21(-3.28%)
Aug 22, 2019 2308 2317 2273 2292 0 -13.41(-0.58%)
Aug 21, 2019 2305 2320 2294 2305 0 +23.21(+1.02%)
Aug 20, 2019 2302 2310 2280 2282 0 -24.71(-1.07%)
Aug 19, 2019 2304 2316 2288 2307 0 +32.55(+1.43%)
Aug 16, 2019 2256 2281 2252 2274 0 +40.14(+1.80%)
Aug 15, 2019 2244 2248 2211 2234 0 -1.70(-0.08%)
Aug 14, 2019 2273 2283 2230 2236 0 -72.10(-3.12%)
Aug 13, 2019 2264 2314 2250 2308 0 +44.98(+1.99%)
Aug 12, 2019 2283 2294 2253 2263 0 -29.87(-1.30%)
Aug 09, 2019 2315 2325 2275 2293 0 -30.31(-1.30%)
Aug 08, 2019 2284 2327 2274 2323 0 +51.03(+2.25%)
Aug 07, 2019 2252 2282 2225 2272 0 -1.29(-0.06%)
Aug 06, 2019 2268 2293 2252 2273 0 +27.61(+1.23%)
Aug 05, 2019 2277 2285 2225 2246 0 -82.97(-3.56%)
Aug 02, 2019 2349 2358 2303 2329 0 -22.01(-0.94%)
Aug 01, 2019 2347 2407 2334 2351 0 +12.26(+0.52%)
Jul 31, 2019 2400 2404 2316 2339 0 -60.61(-2.53%)
Jul 30, 2019 2399 2417 2391 2399 0 -17.64(-0.73%)
Jul 29, 2019 2420 2428 2385 2417 0 -0.75(-0.03%)
Jul 26, 2019 2413 2435 2403 2418 0 +11.16(+0.46%)
Jul 25, 2019 2411 2416 2392 2406 0 -9.01(-0.37%)
Jul 24, 2019 2386 2419 2382 2415 0 +26.65(+1.12%)
Jul 23, 2019 2400 2403 2370 2389 0 +11.68(+0.49%)
Jul 22, 2019 2360 2392 2355 2377 0 +26.82(+1.14%)
Jul 19, 2019 2392 2405 2346 2350 0 +0.64(+0.03%)
Jul 18, 2019 2324 2353 2311 2350 0 +14.64(+0.63%)
Jul 17, 2019 2357 2362 2332 2335 0 -11.76(-0.50%)
Jul 16, 2019 2375 2379 2339 2347 0 -31.19(-1.31%)
Jul 15, 2019 2384 2388 2368 2378 0 +0.27(+0.01%)
Jul 12, 2019 2372 2382 2356 2378 0 +14.76(+0.62%)
Jul 11, 2019 2361 2375 2350 2363 0 +8.39(+0.36%)
Jul 10, 2019 2343 2369 2340 2355 0 +23.15(+0.99%)
Jul 09, 2019 2323 2340 2317 2331 0 -7.29(-0.31%)
Jul 08, 2019 2330 2343 2313 2339 0 -2.23(-0.10%)
Jul 05, 2019 2323 2346 2315 2341 0 -4.68(-0.20%)
Jul 03, 2019 2333 2350 2325 2346 0 +16.53(+0.71%)
Jul 02, 2019 2319 2331 2308 2329 0 +14.07(+0.61%)
Jul 01, 2019 2328 2339 2299 2315 0 +27.79(+1.22%)
Jun 28, 2019 2293 2298 2273 2287 0 +1.12(+0.05%)
Jun 27, 2019 2292 2303 2277 2286 0 -1.68(-0.07%)
Jun 26, 2019 2288 2312 2277 2288 0 +18.07(+0.80%)
Jun 25, 2019 2322 2328 2262 2270 0 -57.39(-2.47%)
Jun 24, 2019 2314 2339 2310 2327 0 +14.25(+0.62%)
Jun 21, 2019 2311 2330 2302 2313 0 -3.13(-0.14%)
Jun 20, 2019 2319 2333 2291 2316 0 +44.08(+1.94%)
Jun 19, 2019 2267 2282 2248 2272 0 +3.23(+0.14%)
Jun 18, 2019 2252 2279 2242 2269 0 +33.14(+1.48%)
Jun 17, 2019 2235 2252 2228 2236 0 +2.63(+0.12%)
Jun 14, 2019 2231 2253 2219 2233 0 -6.35(-0.28%)
Jun 13, 2019 2235 2246 2227 2239 0 +13.91(+0.63%)
Jun 12, 2019 2228 2237 2215 2225 0 -13.44(-0.60%)
Jun 11, 2019 2263 2270 2226 2239 0 -3.85(-0.17%)
Jun 10, 2019 2234 2264 2228 2243 0 +24.46(+1.10%)
Jun 07, 2019 2185 2231 2174 2218 0 +49.97(+2.30%)
Jun 06, 2019 2148 2172 2134 2168 0 +28.87(+1.35%)
Jun 05, 2019 2140 2154 2117 2139 0 +25.81(+1.22%)
Jun 04, 2019 2077 2117 2066 2113 0 +55.86(+2.71%)
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.