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 (%)
Aug 31, 2012 1022 1022 1022 0 +11.86(+1.17%)
Aug 30, 2012 1018 1021 1008 1010 0 -11.72(-1.15%)
Aug 29, 2012 1020 1028 1015 1022 0 +1.40(+0.14%)
Aug 27, 2012 1026 1030 1016 1020 0 -6.09(-0.59%)
Aug 24, 2012 1016 1030 1012 1027 0 +7.68(+0.75%)
Aug 23, 2012 1025 1029 1014 1019 0 -12.64(-1.23%)
Aug 22, 2012 1032 1039 1025 1032 0 -5.92(-0.57%)
Aug 21, 2012 1045 1050 1032 1037 0 -6.62(-0.63%)
Aug 20, 2012 1044 1048 1038 1044 0 -2.78(-0.27%)
Aug 17, 2012 1046 1050 1039 1047 0 +3.10(+0.30%)
Aug 16, 2012 1034 1048 1030 1044 0 +14.96(+1.45%)
Aug 15, 2012 1029 1035 1024 1029 0 -0.24(-0.02%)
Aug 14, 2012 1034 1040 1023 1029 0 -4.74(-0.46%)
Aug 13, 2012 1031 1038 1024 1034 0 +0.95(+0.09%)
Aug 11, 2012 1027 1035 1022 1033 0 +0.00(+0.00%)
Aug 10, 2012 1027 1035 1022 1033 0 +2.84(+0.28%)
Aug 09, 2012 1028 1036 1024 1030 0 +2.79(+0.27%)
Aug 08, 2012 1025 1035 1020 1027 0 -0.01(-0.00%)
Aug 07, 2012 1022 1032 1017 1027 0 +8.38(+0.82%)
Aug 06, 2012 1017 1027 1014 1019 0 +4.55(+0.45%)
Aug 03, 2012 1008 1019 1003 1014 0 +20.67(+2.08%)
Aug 02, 2012 992.05 1008 985.88 993.60 0 -6.71(-0.67%)
Aug 01, 2012 1007 1010 994.97 1000 0 -1.17(-0.12%)
Jul 31, 2012 1003 1011 998.17 1001 0 -4.18(-0.42%)
Jul 30, 2012 1009 1017 1000 1006 0 -4.80(-0.48%)
Jul 27, 2012 995.64 1014 988.63 1010 0 +22.42(+2.27%)
Jul 26, 2012 987.51 997.50 981.34 988.04 0 +14.96(+1.54%)
Jul 25, 2012 976.06 985.71 968.14 973.08 0 -2.04(-0.21%)
Jul 24, 2012 980.15 985.12 965.74 975.12 0 -6.56(-0.67%)
Jul 23, 2012 976.93 987.27 965.11 981.68 0 -12.42(-1.25%)
Jul 20, 2012 1009 1013 989.75 994.11 0 -12.21(-1.21%)
Jul 19, 2012 1001 1014 995.80 1006 0 +14.45(+1.46%)
Jul 18, 2012 969.18 996.75 966.05 991.87 0 +24.74(+2.56%)
Jul 17, 2012 969.74 976.49 954.26 967.12 0 +3.34(+0.35%)
Jul 16, 2012 966.42 970.89 957.35 963.78 0 -3.56(-0.37%)
Jul 14, 2012 952.13 970.87 948.52 967.34 0 +0.00(+0.00%)
Jul 13, 2012 952.13 970.87 948.52 967.34 0 +17.31(+1.82%)
Jul 12, 2012 959.78 962.29 942.64 950.03 0 -14.54(-1.51%)
Jul 11, 2012 969.21 975.26 955.28 964.58 0 -6.46(-0.67%)
Jul 10, 2012 984.86 992.96 965.35 971.04 0 -11.57(-1.18%)
Jul 09, 2012 985.77 989.71 974.88 982.61 0 -5.44(-0.55%)
Jul 06, 2012 999.66 1002 979.65 988.05 0 -19.66(-1.95%)
Jul 05, 2012 1007 1015 999.56 1008 0 -3.07(-0.30%)
Jul 03, 2012 1011 1011 1011 0 +7.29(+0.73%)
Jul 02, 2012 1004 1008 993.11 1003 0 +0.09(+0.01%)
Jun 30, 2012 989.05 1005 984.18 1003 0 -0.33(-0.03%)
Jun 29, 2012 989.05 1005 984.18 1004 0 +31.89(+3.28%)
Jun 28, 2012 973.99 977.26 957.83 971.84 0 -8.96(-0.91%)
Jun 27, 2012 975.43 987.84 971.73 980.80 0 +7.76(+0.80%)
Jun 26, 2012 974.32 980.78 965.77 973.04 0 +1.76(+0.18%)
Jun 25, 2012 981.30 984.15 963.74 971.27 0 -20.82(-2.10%)
Jun 22, 2012 986.59 995.47 980.72 992.10 0 +10.07(+1.03%)
Jun 21, 2012 1011 1014 979.61 982.02 0 -28.26(-2.80%)
Jun 20, 2012 1007 1014 999.33 1010 0 +4.84(+0.48%)
Jun 19, 2012 1002 1017 992.96 1005 0 +15.67(+1.58%)
Jun 18, 2012 989.08 998.51 979.99 989.78 0 -4.01(-0.40%)
Jun 15, 2012 980.46 996.73 976.03 993.80 0 +18.62(+1.91%)
Jun 14, 2012 972.54 982.14 962.19 975.17 0 +4.66(+0.48%)
Jun 13, 2012 972.42 981.82 965.59 970.51 0 -4.23(-0.43%)
Jun 12, 2012 968.55 977.29 960.50 974.75 0 +9.65(+1.00%)
Jun 11, 2012 989.94 991.80 963.37 965.09 0 -18.92(-1.92%)
Jun 08, 2012 973.93 985.83 968.76 984.02 0 +7.64(+0.78%)
Jun 07, 2012 989.50 991.91 974.17 976.37 0 -3.77(-0.38%)
Jun 06, 2012 963.52 981.26 960.03 980.14 0 +25.48(+2.67%)
Jun 05, 2012 946.77 961.59 942.82 954.66 0 +5.37(+0.57%)
Jun 04, 2012 949.40 957.10 939.87 949.29 0 +1.52(+0.16%)
Jun 02, 2012 954.67 962.00 945.57 947.77 0 +0.00(+0.00%)
Jun 01, 2012 954.67 962.00 945.57 947.77 0 -23.37(-2.41%)
May 31, 2012 974.72 981.01 964.04 971.15 0 -5.77(-0.59%)
May 30, 2012 976.06 981.88 969.45 976.91 0 -7.64(-0.78%)
May 29, 2012 980.90 992.81 974.98 984.55 0 +11.89(+1.22%)
May 25, 2012 972.66 972.66 972.66 0 -3.38(-0.35%)
May 24, 2012 984.09 987.84 965.58 976.04 0 -4.85(-0.49%)
May 23, 2012 977.84 986.32 962.24 980.89 0 -11.13(-1.12%)
May 22, 2012 998.12 1001 983.81 992.02 0 -4.60(-0.46%)
May 21, 2012 979.42 999.03 974.68 996.62 0 +16.12(+1.64%)
May 18, 2012 1002 1006 975.78 980.50 0 -17.96(-1.80%)
May 17, 2012 1009 1016 997.07 998.46 0 -9.34(-0.93%)
May 16, 2012 1015 1023 1001 1008 0 -3.30(-0.33%)
May 15, 2012 1016 1026 1007 1011 0 -4.03(-0.40%)
May 14, 2012 1016 1025 1010 1015 0 -10.38(-1.01%)
May 11, 2012 1020 1037 1016 1026 0 +3.18(+0.31%)
May 10, 2012 1029 1036 1014 1022 0 -5.68(-0.55%)
May 09, 2012 1019 1035 1012 1028 0 -0.60(-0.06%)
May 08, 2012 1028 1036 1015 1029 0 -6.27(-0.61%)
May 07, 2012 1035 1043 1028 1035 0 -5.28(-0.51%)
May 04, 2012 1055 1058 1038 1040 0 -22.49(-2.12%)
May 03, 2012 1072 1075 1059 1063 0 -7.12(-0.67%)
May 02, 2012 1064 1073 1059 1070 0 +0.32(+0.03%)
May 01, 2012 1064 1078 1060 1069 0 +6.32(+0.59%)
Apr 30, 2012 1064 1069 1058 1063 0 -1.58(-0.15%)
Apr 27, 2012 1065 1072 1059 1065 0 +0.97(+0.09%)
Apr 26, 2012 1056 1068 1053 1064 0 +6.32(+0.60%)
Apr 25, 2012 1048 1060 1045 1057 0 +14.69(+1.41%)
Apr 24, 2012 1043 1055 1038 1043 0 +1.03(+0.10%)
Apr 23, 2012 1042 1048 1033 1042 0 -7.62(-0.73%)
Apr 20, 2012 1053 1064 1045 1049 0 +8.69(+0.84%)
Apr 19, 2012 1045 1059 1033 1041 0 -8.27(-0.79%)
Apr 18, 2012 1051 1059 1043 1049 0 -14.87(-1.40%)
Apr 17, 2012 1055 1071 1052 1064 0 +15.13(+1.44%)
Apr 16, 2012 1056 1062 1041 1049 0 -1.04(-0.10%)
Apr 13, 2012 1062 1066 1048 1050 0 -16.02(-1.50%)
Apr 12, 2012 1049 1068 1047 1066 0 +22.58(+2.16%)
Apr 11, 2012 1045 1050 1038 1043 0 +3.55(+0.34%)
Apr 10, 2012 1054 1060 1035 1040 0 -14.76(-1.40%)
Apr 09, 2012 1053 1062 1048 1054 0 -9.61(-0.90%)
Apr 05, 2012 1057 1068 1054 1064 0 +3.09(+0.29%)
Apr 04, 2012 1066 1070 1054 1061 0 -16.01(-1.49%)
Apr 03, 2012 1082 1086 1069 1077 0 -7.07(-0.65%)
Apr 02, 2012 1077 1088 1071 1084 0 +5.78(+0.54%)
Mar 30, 2012 1084 1087 1073 1078 0 +0.02(+0.00%)
Mar 29, 2012 1073 1083 1067 1078 0 +0.21(+0.02%)
Mar 28, 2012 1083 1089 1072 1078 0 -2.73(-0.25%)
Mar 27, 2012 1083 1088 1076 1081 0 -1.75(-0.16%)
Mar 26, 2012 1073 1083 1069 1082 0 +15.45(+1.45%)
Mar 23, 2012 1069 1073 1060 1067 0 -0.75(-0.07%)
Mar 22, 2012 1066 1074 1058 1068 0 -1.33(-0.12%)
Mar 21, 2012 1076 1085 1064 1069 0 -2.01(-0.19%)
Mar 20, 2012 1070 1076 1062 1071 0 -3.21(-0.30%)
Mar 19, 2012 1073 1082 1066 1074 0 -1.14(-0.11%)
Mar 16, 2012 1080 1084 1071 1075 0 -3.00(-0.28%)
Mar 15, 2012 1073 1082 1069 1078 0 +6.33(+0.59%)
Mar 14, 2012 1070 1080 1066 1072 0 -1.16(-0.11%)
Mar 13, 2012 1060 1074 1058 1073 0 +18.73(+1.78%)
Mar 12, 2012 1052 1059 1046 1054 0 -0.60(-0.06%)
Mar 09, 2012 1057 1063 1050 1055 0 +0.22(+0.02%)
Mar 08, 2012 1056 1061 1049 1055 0 +5.17(+0.49%)
Mar 07, 2012 1045 1054 1041 1050 0 +7.82(+0.75%)
Mar 06, 2012 1043 1053 1033 1042 0 -12.61(-1.20%)
Mar 05, 2012 1058 1064 1046 1054 0 -4.60(-0.43%)
Mar 02, 2012 1058 1066 1053 1059 0 -0.20(-0.02%)
Mar 01, 2012 1054 1065 1049 1059 0 +10.35(+0.99%)
Feb 29, 2012 1057 1063 1045 1049 0 -7.83(-0.74%)
Feb 28, 2012 1048 1060 1044 1057 0 +9.66(+0.92%)
Feb 27, 2012 1040 1054 1035 1047 0 -0.54(-0.05%)
Feb 24, 2012 1048 1053 1040 1048 0 +4.32(+0.41%)
Feb 23, 2012 1036 1051 1028 1043 0 +2.75(+0.26%)
Feb 22, 2012 1045 1055 1036 1041 0 -8.49(-0.81%)
Feb 21, 2012 1046 1056 1040 1049 0 +2.70(+0.26%)
Feb 17, 2012 1046 1046 1046 0 -0.09(-0.01%)
Feb 16, 2012 1027 1051 1024 1046 0 +20.88(+2.04%)
Feb 15, 2012 1032 1037 1021 1026 0 -4.30(-0.42%)
Feb 14, 2012 1028 1034 1019 1030 0 -3.62(-0.35%)
Feb 13, 2012 1036 1039 1028 1034 0 +3.37(+0.33%)
Feb 10, 2012 1032 1035 1024 1030 0 -9.03(-0.87%)
Feb 09, 2012 1039 1044 1031 1039 0 +1.75(+0.17%)
Feb 08, 2012 1032 1041 1026 1037 0 +4.80(+0.46%)
Feb 07, 2012 1029 1037 1024 1033 0 +1.19(+0.12%)
Feb 06, 2012 1026 1035 1022 1031 0 +0.18(+0.02%)
Feb 03, 2012 1027 1036 1023 1031 0 +12.25(+1.20%)
Feb 02, 2012 1021 1028 1014 1019 0 +0.09(+0.01%)
Feb 01, 2012 1018 1027 1012 1019 0 +9.10(+0.90%)
Jan 31, 2012 1017 1018 1001 1010 0 -3.08(-0.30%)
Jan 30, 2012 998.62 1015 992.55 1013 0 +5.77(+0.57%)
Jan 27, 2012 1004 1013 999.43 1007 0 +1.09(+0.11%)
Jan 26, 2012 1012 1017 1001 1006 0 -4.27(-0.42%)
Jan 25, 2012 1005 1016 995.71 1010 0 -0.52(-0.05%)
Jan 24, 2012 1005 1018 999.62 1011 0 +2.18(+0.22%)
Jan 23, 2012 1003 1016 997.58 1009 0 +3.54(+0.35%)
Jan 20, 2012 989.58 1009 982.45 1005 0 +15.47(+1.56%)
Jan 19, 2012 989.76 996.53 982.19 989.62 0 +4.12(+0.42%)
Jan 18, 2012 976.12 989.08 970.57 985.50 0 +10.19(+1.05%)
Jan 17, 2012 979.34 986.35 971.40 975.31 0 +3.60(+0.37%)
Jan 13, 2012 971.71 971.71 971.71 0 -4.57(-0.47%)
Jan 12, 2012 976.83 980.72 965.11 976.28 0 +4.02(+0.41%)
Jan 11, 2012 965.13 977.61 961.37 972.26 0 +1.72(+0.18%)
Jan 10, 2012 977.15 984.48 966.52 970.54 0 +1.98(+0.20%)
Jan 09, 2012 976.18 979.91 962.46 968.56 0 -8.71(-0.89%)
Jan 06, 2012 975.48 985.27 967.13 977.26 0 +0.08(+0.01%)
Jan 05, 2012 970.12 981.63 964.76 977.18 0 +3.30(+0.34%)
Jan 04, 2012 965.20 977.95 959.98 973.88 0 +28.13(+2.97%)
Dec 30, 2011 950.64 954.14 943.70 945.75 0 -4.45(-0.47%)
Dec 29, 2011 944.12 951.20 940.33 950.20 0 +9.16(+0.97%)
Dec 28, 2011 949.41 951.86 938.02 941.04 0 -6.93(-0.73%)
Dec 27, 2011 947.14 955.72 943.08 947.97 0 -0.23(-0.02%)
Dec 23, 2011 948.20 948.20 948.20 0 +14.84(+1.59%)
Dec 21, 2011 941.57 946.61 919.15 933.36 0 -30.69(-3.18%)
Dec 20, 2011 956.13 968.44 953.62 964.04 0 +21.26(+2.25%)
Dec 19, 2011 958.92 961.20 939.74 942.78 0 -12.00(-1.26%)
Dec 16, 2011 959.70 972.32 947.30 954.79 0 +0.59(+0.06%)
Dec 15, 2011 967.91 971.98 951.06 954.20 0 -5.54(-0.58%)
Dec 14, 2011 969.25 972.99 954.77 959.73 0 -14.05(-1.44%)
Dec 13, 2011 986.90 995.01 968.95 973.78 0 -6.09(-0.62%)
Dec 12, 2011 981.33 985.51 969.81 979.87 0 -14.41(-1.45%)
Dec 09, 2011 979.54 999.17 977.50 994.28 0 +16.33(+1.67%)
Dec 08, 2011 989.08 996.90 975.54 977.95 0 -17.98(-1.81%)
Dec 07, 2011 989.16 1001 980.26 995.93 0 +1.80(+0.18%)
Dec 06, 2011 992.04 1002 986.06 994.13 0 +2.39(+0.24%)
Dec 05, 2011 992.89 1001 985.00 991.74 0 +13.58(+1.39%)
Dec 02, 2011 988.76 993.77 976.07 978.16 0 -3.35(-0.34%)
Dec 01, 2011 973.54 987.21 966.22 981.51 0 +5.26(+0.54%)
Nov 30, 2011 961.97 978.42 957.50 976.25 0 +37.56(+4.00%)
Nov 29, 2011 942.33 950.92 935.49 938.68 0 -2.69(-0.29%)
Nov 28, 2011 935.47 945.38 928.65 941.38 0 +30.98(+3.40%)
Nov 25, 2011 911.91 926.33 907.93 910.39 0 -6.59(-0.72%)
Nov 23, 2011 916.98 916.98 916.98 0 -19.16(-2.05%)
Nov 22, 2011 937.08 943.66 925.84 936.15 0 -5.61(-0.60%)
Nov 21, 2011 951.18 955.07 932.00 941.76 0 -20.18(-2.10%)
Nov 18, 2011 967.36 972.18 955.92 961.94 0 -4.58(-0.47%)
Nov 17, 2011 984.27 988.62 956.89 966.52 0 -20.12(-2.04%)
Nov 16, 2011 995.99 1007 984.58 986.65 0 -18.04(-1.80%)
Nov 15, 2011 990.69 1011 985.83 1005 0 +11.34(+1.14%)
Nov 14, 2011 996.65 1004 988.00 993.35 0 -2.61(-0.26%)
Nov 11, 2011 983.12 1002 981.61 995.96 0 +23.68(+2.44%)
Nov 10, 2011 978.29 982.19 962.88 972.28 0 +3.59(+0.37%)
Nov 09, 2011 986.33 990.85 964.22 968.69 0 -37.62(-3.74%)
Nov 08, 2011 1001 1010 989.77 1006 0 +10.49(+1.05%)
Nov 07, 2011 979.02 997.29 971.53 995.82 0 +14.77(+1.51%)
Nov 04, 2011 983.96 988.10 971.52 981.05 0 -9.72(-0.98%)
Nov 03, 2011 974.65 992.68 965.19 990.77 0 +21.11(+2.18%)
Nov 02, 2011 969.08 977.77 959.63 969.66 0 +9.56(+1.00%)
Nov 01, 2011 965.78 973.63 955.97 960.10 0 -25.91(-2.63%)
Oct 31, 2011 993.32 1001 985.23 986.01 0 -19.45(-1.93%)
Oct 28, 2011 1001 1011 995.29 1005 0 +0.87(+0.09%)
Oct 27, 2011 996.72 1011 987.57 1005 0 +26.91(+2.75%)
Oct 26, 2011 983.12 986.43 957.72 977.68 0 +3.26(+0.33%)
Oct 25, 2011 984.84 990.63 970.96 974.42 0 -13.96(-1.41%)
Oct 24, 2011 974.90 994.28 972.92 988.37 0 +11.68(+1.20%)
Oct 21, 2011 971.15 980.94 965.40 976.70 0 +14.91(+1.55%)
Oct 20, 2011 966.76 972.15 947.32 961.79 0 -4.97(-0.51%)
Oct 19, 2011 975.11 983.34 961.28 966.75 0 -6.14(-0.63%)
Oct 18, 2011 958.15 976.92 950.25 972.89 0 +4.65(+0.48%)
Oct 17, 2011 978.61 986.43 962.37 968.24 0 -17.99(-1.82%)
Oct 14, 2011 983.74 991.38 974.68 986.23 0 +19.12(+1.98%)
Oct 13, 2011 956.40 970.61 950.21 967.11 0 +6.22(+0.65%)
Oct 12, 2011 964.61 972.64 957.46 960.90 0 +3.58(+0.37%)
Oct 11, 2011 950.34 962.08 946.51 957.32 0 +0.98(+0.10%)
Oct 10, 2011 939.35 957.91 936.37 956.34 0 +28.37(+3.06%)
Oct 07, 2011 929.71 939.33 920.76 927.97 0 -0.10(-0.01%)
Oct 06, 2011 918.24 929.55 907.11 928.07 0 +19.25(+2.12%)
Oct 05, 2011 888.75 914.21 877.67 908.82 0 +19.31(+2.17%)
Oct 04, 2011 858.90 891.64 850.33 889.51 0 +17.82(+2.04%)
Oct 03, 2011 886.85 901.22 870.77 871.69 0 -19.64(-2.20%)
Sep 30, 2011 905.23 915.97 890.62 891.33 0 -25.94(-2.83%)
Sep 29, 2011 928.27 937.73 901.51 917.27 0 +1.51(+0.16%)
Sep 28, 2011 924.49 940.25 913.87 915.76 0 -10.10(-1.09%)
Sep 27, 2011 924.82 940.37 917.84 925.86 0 +14.05(+1.54%)
Sep 26, 2011 893.19 915.11 885.98 911.81 0 +17.85(+2.00%)
Sep 23, 2011 878.71 898.22 870.69 893.96 0 +7.55(+0.85%)
Sep 22, 2011 891.06 902.31 872.29 886.41 0 -29.78(-3.25%)
Sep 21, 2011 930.55 948.43 911.53 916.19 0 -5.83(-0.63%)
Sep 20, 2011 929.84 942.04 915.88 922.02 0 -4.31(-0.46%)
Sep 19, 2011 915.12 931.62 906.95 926.33 0 -3.02(-0.33%)
Sep 16, 2011 924.55 932.70 916.05 929.35 0 +9.08(+0.99%)
Sep 15, 2011 910.68 922.53 901.73 920.26 0 +21.06(+2.34%)
Sep 14, 2011 890.24 910.57 879.73 899.20 0 +14.73(+1.67%)
Sep 13, 2011 876.75 889.16 869.81 884.47 0 +10.56(+1.21%)
Sep 12, 2011 853.71 875.04 850.49 873.91 0 +11.23(+1.30%)
Sep 09, 2011 874.91 882.12 857.09 862.68 0 -19.46(-2.21%)
Sep 08, 2011 887.98 900.90 876.29 882.14 0 -7.26(-0.82%)
Sep 07, 2011 881.28 891.44 875.28 889.40 0 +20.91(+2.41%)
Sep 06, 2011 854.21 871.90 849.34 868.49 0 -9.74(-1.11%)
Sep 02, 2011 878.23 878.23 878.23 0 -20.01(-2.23%)
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.