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, 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%)
May 01, 2015 1187 1200 1182 1197 0 +12.45(+1.05%)
Apr 30, 2015 1194 1205 1181 1185 0 -18.76(-1.56%)
Apr 29, 2015 1196 1210 1189 1204 0 -0.85(-0.07%)
Apr 28, 2015 1183 1207 1178 1204 0 +18.69(+1.58%)
Apr 27, 2015 1178 1194 1173 1186 0 +4.01(+0.34%)
Apr 24, 2015 1171 1194 1159 1182 0 +36.97(+3.23%)
Apr 23, 2015 1133 1152 1129 1145 0 +6.23(+0.55%)
Apr 22, 2015 1131 1143 1124 1139 0 +9.99(+0.89%)
Apr 21, 2015 1139 1144 1126 1129 0 -6.31(-0.56%)
Apr 20, 2015 1116 1141 1115 1135 0 +23.72(+2.13%)
Apr 17, 2015 1114 1119 1103 1111 0 -13.69(-1.22%)
Apr 16, 2015 1123 1131 1118 1125 0 -3.72(-0.33%)
Apr 15, 2015 1115 1134 1110 1129 0 +19.74(+1.78%)
Apr 14, 2015 1114 1119 1101 1109 0 -6.37(-0.57%)
Apr 13, 2015 1113 1126 1109 1115 0 -1.57(-0.14%)
Apr 10, 2015 1111 1122 1105 1117 0 +8.11(+0.73%)
Apr 09, 2015 1103 1114 1098 1109 0 +0.30(+0.03%)
Apr 08, 2015 1106 1117 1100 1108 0 +1.31(+0.12%)
Apr 07, 2015 1107 1119 1103 1107 0 +0.45(+0.04%)
Apr 06, 2015 1086 1112 1081 1107 0 +16.82(+1.54%)
Apr 02, 2015 1090 1090 1090 1090 0 -5.76(-0.53%)
Apr 01, 2015 1101 1105 1088 1096 0 -5.47(-0.50%)
Mar 31, 2015 1105 1114 1099 1101 0 -9.53(-0.86%)
Mar 30, 2015 1110 1121 1104 1111 0 +5.12(+0.46%)
Mar 27, 2015 1102 1121 1091 1105 0 +1.57(+0.14%)
Mar 26, 2015 1098 1113 1091 1104 0 -0.92(-0.08%)
Mar 25, 2015 1134 1136 1104 1105 0 -28.58(-2.52%)
Mar 24, 2015 1137 1146 1128 1133 0 -2.76(-0.24%)
Mar 23, 2015 1136 1146 1132 1136 0 -0.29(-0.03%)
Mar 20, 2015 1128 1142 1125 1136 0 +13.87(+1.24%)
Mar 19, 2015 1123 1131 1119 1123 0 -4.11(-0.36%)
Mar 18, 2015 1109 1136 1100 1127 0 +20.81(+1.88%)
Mar 17, 2015 1104 1111 1097 1106 0 -4.06(-0.37%)
Mar 16, 2015 1103 1114 1097 1110 0 +11.59(+1.06%)
Mar 13, 2015 1093 1107 1082 1098 0 -0.22(-0.02%)
Mar 12, 2015 1096 1109 1088 1099 0 -10.31(-0.93%)
Mar 11, 2015 1117 1126 1104 1109 0 -3.57(-0.32%)
Mar 10, 2015 1126 1132 1111 1112 0 -24.79(-2.18%)
Mar 09, 2015 1128 1144 1123 1137 0 +5.60(+0.49%)
Mar 06, 2015 1150 1153 1128 1132 0 -22.26(-1.93%)
Mar 05, 2015 1154 1161 1145 1154 0 +1.43(+0.12%)
Mar 04, 2015 1152 1159 1143 1152 0 -3.47(-0.30%)
Mar 03, 2015 1156 1157 1154 1156 0 -7.07(-0.61%)
Mar 02, 2015 1155 1168 1148 1163 0 +7.82(+0.68%)
Feb 27, 2015 1155 1164 1147 1155 0 -0.04(-0.00%)
Feb 26, 2015 1155 1158 1151 1155 0 +0.35(+0.03%)
Feb 25, 2015 1156 1163 1147 1155 0 -9.90(-0.85%)
Feb 24, 2015 1155 1168 1149 1165 0 +7.18(+0.62%)
Feb 23, 2015 1159 1166 1148 1158 0 -4.63(-0.40%)
Feb 20, 2015 1160 1167 1149 1162 0 +1.34(+0.12%)
Feb 19, 2015 1154 1164 1150 1161 0 +3.73(+0.32%)
Feb 18, 2015 1159 1164 1151 1157 0 -1.94(-0.17%)
Feb 17, 2015 1160 1166 1149 1159 0 -1.79(-0.15%)
Feb 13, 2015 1161 1161 1161 1161 0 +11.25(+0.98%)
Feb 12, 2015 1141 1153 1136 1150 0 +15.24(+1.34%)
Feb 11, 2015 1139 1143 1128 1134 0 -5.68(-0.50%)
Feb 10, 2015 1134 1143 1124 1140 0 +14.83(+1.32%)
Feb 09, 2015 1122 1135 1118 1125 0 -3.34(-0.30%)
Feb 06, 2015 1134 1143 1122 1129 0 -3.60(-0.32%)
Feb 05, 2015 1125 1136 1119 1132 0 +12.33(+1.10%)
Feb 04, 2015 1125 1133 1116 1120 0 -4.74(-0.42%)
Feb 03, 2015 1118 1131 1104 1125 0 +11.59(+1.04%)
Feb 02, 2015 1101 1116 1085 1113 0 +14.51(+1.32%)
Jan 30, 2015 1109 1121 1091 1098 0 -20.64(-1.84%)
Jan 29, 2015 1107 1126 1092 1119 0 +14.28(+1.29%)
Jan 28, 2015 1136 1139 1104 1105 0 -23.62(-2.09%)
Jan 27, 2015 1136 1144 1116 1128 0 -56.05(-4.73%)
Jan 26, 2015 1193 1196 1173 1184 0 -9.49(-0.79%)
Jan 23, 2015 1194 1203 1186 1194 0 +1.17(+0.10%)
Jan 22, 2015 1191 1200 1185 1193 0 +26.91(+2.31%)
Jan 21, 2015 1167 1173 1160 1166 0 -4.92(-0.42%)
Jan 20, 2015 1170 1179 1154 1171 0 +1.10(+0.09%)
Jan 16, 2015 1157 1171 1155 1170 0 +15.99(+1.39%)
Jan 15, 2015 1154 1157 1151 1154 0 -11.17(-0.96%)
Jan 14, 2015 1160 1172 1151 1165 0 -4.44(-0.38%)
Jan 13, 2015 1169 1169 1169 1169 0 -2.82(-0.24%)
Jan 12, 2015 1177 1180 1167 1172 0 -12.41(-1.05%)
Jan 09, 2015 1192 1199 1176 1185 0 -3.50(-0.29%)
Jan 08, 2015 1175 1194 1171 1188 0 +21.69(+1.86%)
Jan 07, 2015 1167 1175 1154 1166 0 +7.77(+0.67%)
Jan 06, 2015 1182 1188 1155 1159 0 -19.50(-1.66%)
Jan 05, 2015 1187 1193 1176 1178 0 -16.76(-1.40%)
Jan 02, 2015 1198 1212 1187 1195 0 +1.54(+0.13%)
Dec 31, 2014 1193 1193 1193 1193 0 -11.28(-0.94%)
Dec 30, 2014 1211 1216 1202 1205 0 -8.56(-0.71%)
Dec 29, 2014 1221 1224 1210 1213 0 -10.93(-0.89%)
Dec 26, 2014 1226 1233 1220 1224 0 +0.54(+0.04%)
Dec 24, 2014 1224 1224 1224 1224 0 -1.76(-0.14%)
Dec 23, 2014 1220 1234 1216 1225 0 +10.29(+0.85%)
Dec 22, 2014 1202 1220 1200 1215 0 +12.15(+1.01%)
Dec 19, 2014 1199 1214 1188 1203 0 +3.89(+0.32%)
Dec 18, 2014 1177 1200 1169 1199 0 +49.13(+4.27%)
Dec 17, 2014 1137 1157 1131 1150 0 +16.74(+1.48%)
Dec 16, 2014 1133 1156 1132 1133 0 -23.49(-2.03%)
Dec 15, 2014 1170 1180 1153 1157 0 -3.80(-0.33%)
Dec 12, 2014 1170 1184 1157 1160 0 -19.01(-1.61%)
Dec 11, 2014 1177 1195 1170 1179 0 +6.58(+0.56%)
Dec 10, 2014 1190 1195 1170 1173 0 -19.69(-1.65%)
Dec 09, 2014 1177 1197 1172 1193 0 +2.25(+0.19%)
Dec 08, 2014 1201 1205 1185 1190 0 -13.84(-1.15%)
Dec 05, 2014 1209 1215 1200 1204 0 -6.49(-0.54%)
Dec 04, 2014 1206 1214 1197 1211 0 +6.69(+0.56%)
Dec 03, 2014 1205 1212 1196 1204 0 -2.47(-0.20%)
Dec 02, 2014 1205 1214 1197 1206 0 +2.52(+0.21%)
Dec 01, 2014 1200 1215 1194 1204 0 -0.25(-0.02%)
Nov 28, 2014 1202 1212 1195 1204 0 +5.45(+0.45%)
Nov 26, 2014 1199 1199 1199 1199 0 +10.87(+0.92%)
Nov 25, 2014 1191 1199 1185 1188 0 -1.27(-0.11%)
Nov 24, 2014 1190 1198 1182 1189 0 +2.21(+0.19%)
Nov 21, 2014 1200 1203 1181 1187 0 -3.29(-0.28%)
Nov 20, 2014 1175 1193 1171 1190 0 +8.73(+0.74%)
Nov 19, 2014 1189 1192 1175 1181 0 -8.29(-0.70%)
Nov 18, 2014 1194 1203 1185 1190 0 -5.51(-0.46%)
Nov 17, 2014 1192 1201 1184 1195 0 +0.73(+0.06%)
Nov 14, 2014 1192 1201 1184 1194 0 +4.86(+0.41%)
Nov 13, 2014 1180 1194 1175 1190 0 +10.30(+0.87%)
Nov 12, 2014 1179 1185 1173 1179 0 -3.82(-0.32%)
Nov 11, 2014 1184 1187 1177 1183 0 +0.45(+0.04%)
Nov 10, 2014 1175 1188 1172 1183 0 +6.83(+0.58%)
Nov 07, 2014 1179 1182 1167 1176 0 -0.10(-0.01%)
Nov 06, 2014 1166 1182 1161 1176 0 +7.92(+0.68%)
Nov 05, 2014 1174 1177 1159 1168 0 -3.34(-0.29%)
Nov 04, 2014 1168 1177 1164 1171 0 +0.93(+0.08%)
Nov 03, 2014 1163 1174 1159 1170 0 +4.34(+0.37%)
Oct 31, 2014 1165 1168 1155 1166 0 +20.54(+1.79%)
Oct 30, 2014 1150 1155 1137 1146 0 -9.47(-0.82%)
Oct 28, 2014 1142 1156 1140 1155 0 +13.82(+1.21%)
Oct 27, 2014 1138 1147 1139 1141 0 -2.06(-0.18%)
Oct 24, 2014 1146 1153 1128 1143 0 +12.49(+1.10%)
Oct 23, 2014 1125 1139 1121 1131 0 +6.25(+0.56%)
Oct 21, 2014 1117 1130 1107 1125 0 +12.07(+1.08%)
Oct 20, 2014 1088 1115 1082 1112 0 -6.16(-0.55%)
Oct 17, 2014 1119 1122 1116 1119 0 +9.32(+0.84%)
Oct 16, 2014 1102 1121 1095 1109 0 -10.59(-0.95%)
Oct 15, 2014 1113 1127 1088 1120 0 -12.97(-1.14%)
Oct 14, 2014 1137 1150 1127 1133 0 +5.68(+0.50%)
Oct 13, 2014 1127 1145 1127 1127 0 -12.64(-1.11%)
Oct 10, 2014 1164 1176 1132 1140 0 -33.36(-2.84%)
Oct 09, 2014 1191 1197 1170 1173 0 -22.67(-1.90%)
Oct 08, 2014 1172 1198 1162 1196 0 +25.26(+2.16%)
Oct 07, 2014 1187 1189 1169 1171 0 -21.51(-1.80%)
Oct 06, 2014 1195 1202 1187 1192 0 +4.69(+0.39%)
Oct 03, 2014 1181 1193 1176 1187 0 +12.61(+1.07%)
Oct 02, 2014 1177 1183 1166 1175 0 -2.19(-0.19%)
Oct 01, 2014 1192 1196 1174 1177 0 -17.07(-1.43%)
Sep 30, 2014 1194 1200 1185 1194 0 +0.31(+0.03%)
Sep 29, 2014 1183 1197 1178 1194 0 -0.52(-0.04%)
Sep 26, 2014 1187 1198 1181 1194 0 +6.84(+0.58%)
Sep 25, 2014 1209 1212 1185 1187 0 -35.12(-2.87%)
Sep 19, 2014 1222 1231 1210 1223 0 -1.07(-0.09%)
Sep 18, 2014 1219 1227 1215 1224 0 +7.50(+0.62%)
Sep 17, 2014 1213 1222 1207 1216 0 +0.03(+0.00%)
Sep 16, 2014 1205 1220 1202 1216 0 +11.72(+0.97%)
Sep 15, 2014 1208 1212 1197 1204 0 -4.87(-0.40%)
Sep 12, 2014 1216 1218 1206 1209 0 -7.93(-0.65%)
Sep 11, 2014 1211 1219 1204 1217 0 +0.40(+0.03%)
Sep 10, 2014 1213 1219 1205 1217 0 +4.01(+0.33%)
Sep 09, 2014 1215 1222 1208 1213 0 -3.91(-0.32%)
Sep 08, 2014 1212 1225 1206 1217 0 +3.30(+0.27%)
Sep 05, 2014 1207 1217 1203 1213 0 +6.12(+0.51%)
Sep 04, 2014 1205 1216 1199 1207 0 +0.55(+0.05%)
Sep 03, 2014 1205 1213 1200 1207 0 +0.98(+0.08%)
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.