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 28, 2017 1468 1474 1451 1464 0 -5.15(-0.35%)
Apr 27, 2017 1465 1473 1456 1470 0 +8.74(+0.60%)
Apr 26, 2017 1464 1472 1457 1461 0 -1.20(-0.08%)
Apr 25, 2017 1465 1468 1456 1462 0 +3.72(+0.26%)
Apr 24, 2017 1459 1462 1450 1458 0 +18.01(+1.25%)
Apr 21, 2017 1435 1448 1427 1440 0 +7.33(+0.51%)
Apr 20, 2017 1430 1437 1422 1433 0 +9.65(+0.68%)
Apr 19, 2017 1432 1436 1418 1423 0 -15.85(-1.10%)
Apr 18, 2017 1435 1445 1431 1439 0 +0.97(+0.07%)
Apr 17, 2017 1430 1440 1428 1438 0 +11.08(+0.78%)
Apr 13, 2017 1434 1445 1427 1427 0 -8.10(-0.56%)
Apr 12, 2017 1440 1443 1431 1435 0 -3.27(-0.23%)
Apr 11, 2017 1438 1443 1424 1438 0 -0.65(-0.05%)
Apr 10, 2017 1444 1449 1436 1439 0 -6.18(-0.43%)
Apr 07, 2017 1446 1452 1439 1445 0 -0.23(-0.02%)
Apr 06, 2017 1448 1454 1442 1446 0 -1.97(-0.14%)
Apr 05, 2017 1461 1467 1445 1448 0 -5.03(-0.35%)
Apr 04, 2017 1447 1456 1443 1453 0 +2.58(+0.18%)
Apr 03, 2017 1453 1461 1443 1450 0 -2.34(-0.16%)
Mar 31, 2017 1447 1460 1444 1452 0 +3.61(+0.25%)
Mar 30, 2017 1443 1454 1441 1449 0 +4.65(+0.32%)
Mar 29, 2017 1440 1447 1437 1444 0 -0.11(-0.01%)
Mar 28, 2017 1439 1450 1433 1444 0 +3.41(+0.24%)
Mar 27, 2017 1430 1444 1424 1441 0 +3.93(+0.27%)
Mar 24, 2017 1447 1451 1433 1437 0 -2.71(-0.19%)
Mar 23, 2017 1439 1447 1433 1440 0 -1.28(-0.09%)
Mar 22, 2017 1431 1447 1425 1441 0 +11.78(+0.82%)
Mar 21, 2017 1449 1453 1427 1429 0 -15.14(-1.05%)
Mar 20, 2017 1446 1453 1440 1444 0 -1.01(-0.07%)
Mar 17, 2017 1444 1453 1438 1445 0 +0.78(+0.05%)
Mar 16, 2017 1452 1457 1439 1444 0 +18.10(+1.27%)
Mar 15, 2017 1422 1430 1414 1426 0 +4.93(+0.35%)
Mar 14, 2017 1421 1425 1412 1421 0 -2.70(-0.19%)
Mar 13, 2017 1435 1438 1421 1424 0 -9.67(-0.67%)
Mar 10, 2017 1437 1442 1428 1434 0 +5.11(+0.36%)
Mar 09, 2017 1436 1438 1421 1429 0 -5.54(-0.39%)
Mar 08, 2017 1429 1440 1425 1434 0 +3.97(+0.28%)
Mar 07, 2017 1427 1436 1424 1430 0 +2.94(+0.21%)
Mar 06, 2017 1424 1434 1418 1427 0 -2.18(-0.15%)
Mar 03, 2017 1427 1434 1420 1429 0 +0.57(+0.04%)
Mar 02, 2017 1438 1440 1424 1429 0 -12.13(-0.84%)
Mar 01, 2017 1429 1444 1424 1441 0 +13.40(+0.94%)
Feb 28, 2017 1430 1434 1422 1428 0 -4.88(-0.34%)
Feb 27, 2017 1441 1443 1427 1432 0 -9.04(-0.63%)
Feb 24, 2017 1434 1444 1428 1442 0 +2.88(+0.20%)
Feb 23, 2017 1435 1442 1428 1439 0 +6.93(+0.48%)
Feb 22, 2017 1430 1434 1423 1432 0 -1.14(-0.08%)
Feb 21, 2017 1433 1440 1427 1433 0 +0.03(+0.00%)
Feb 17, 2017 1433 1433 1433 1433 0 +3.07(+0.21%)
Feb 16, 2017 1430 1441 1424 1430 0 +3.50(+0.25%)
Feb 15, 2017 1420 1428 1414 1426 0 +4.47(+0.31%)
Feb 14, 2017 1416 1424 1409 1422 0 +0.37(+0.03%)
Feb 13, 2017 1413 1425 1410 1421 0 +13.47(+0.96%)
Feb 10, 2017 1405 1413 1398 1408 0 +3.88(+0.28%)
Feb 09, 2017 1403 1417 1393 1404 0 +4.25(+0.30%)
Feb 08, 2017 1404 1410 1396 1400 0 -4.53(-0.32%)
Feb 07, 2017 1402 1411 1398 1404 0 +1.62(+0.12%)
Feb 06, 2017 1404 1407 1394 1403 0 -4.08(-0.29%)
Feb 03, 2017 1402 1410 1395 1407 0 +8.93(+0.64%)
Feb 02, 2017 1394 1401 1387 1398 0 -1.50(-0.11%)
Feb 01, 2017 1413 1417 1392 1399 0 -14.82(-1.05%)
Jan 31, 2017 1420 1425 1405 1414 0 -11.61(-0.81%)
Jan 30, 2017 1435 1437 1417 1426 0 -12.69(-0.88%)
Jan 27, 2017 1435 1446 1427 1438 0 +18.42(+1.30%)
Jan 26, 2017 1420 1427 1409 1420 0 +5.99(+0.42%)
Jan 25, 2017 1416 1423 1406 1414 0 +6.53(+0.46%)
Jan 24, 2017 1391 1411 1388 1408 0 +20.72(+1.49%)
Jan 23, 2017 1385 1394 1378 1387 0 +0.81(+0.06%)
Jan 20, 2017 1378 1389 1371 1386 0 +15.98(+1.17%)
Jan 19, 2017 1369 1381 1366 1370 0 -3.10(-0.23%)
Jan 18, 2017 1377 1380 1367 1373 0 -1.44(-0.10%)
Jan 17, 2017 1374 1378 1364 1375 0 -2.28(-0.17%)
Jan 13, 2017 1377 1377 1377 1377 0 +1.30(+0.09%)
Jan 12, 2017 1380 1386 1359 1376 0 -7.05(-0.51%)
Jan 11, 2017 1368 1384 1366 1383 0 +14.49(+1.06%)
Jan 10, 2017 1375 1381 1364 1368 0 -5.50(-0.40%)
Jan 09, 2017 1373 1386 1368 1374 0 +0.12(+0.01%)
Jan 06, 2017 1369 1380 1360 1373 0 +6.37(+0.47%)
Jan 05, 2017 1368 1376 1361 1367 0 -1.68(-0.12%)
Jan 04, 2017 1369 1378 1363 1369 0 -0.41(-0.03%)
Jan 03, 2017 1371 1376 1359 1369 0 +8.54(+0.63%)
Dec 30, 2016 1361 1361 1361 1361 0 -12.75(-0.93%)
Dec 29, 2016 1371 1378 1369 1373 0 -0.08(-0.01%)
Dec 28, 2016 1384 1385 1371 1374 0 -8.23(-0.60%)
Dec 27, 2016 1379 1394 1379 1382 0 +1.95(+0.14%)
Dec 23, 2016 1380 1380 1380 1380 0 -4.39(-0.32%)
Dec 22, 2016 1390 1395 1379 1384 0 +0.13(+0.01%)
Dec 21, 2016 1384 1390 1375 1384 0 -2.72(-0.20%)
Dec 20, 2016 1386 1391 1376 1387 0 +3.13(+0.23%)
Dec 19, 2016 1370 1388 1364 1384 0 +16.76(+1.23%)
Dec 16, 2016 1386 1387 1360 1367 0 -18.21(-1.31%)
Dec 15, 2016 1386 1398 1379 1385 0 -0.20(-0.01%)
Dec 14, 2016 1390 1399 1380 1385 0 -3.95(-0.28%)
Dec 13, 2016 1374 1398 1370 1389 0 +19.44(+1.42%)
Dec 12, 2016 1366 1375 1362 1370 0 +2.03(+0.15%)
Dec 09, 2016 1357 1371 1354 1368 0 +12.98(+0.96%)
Dec 08, 2016 1355 1365 1346 1355 0 -1.36(-0.10%)
Dec 07, 2016 1326 1358 1322 1356 0 +31.27(+2.36%)
Dec 06, 2016 1325 1331 1315 1325 0 +3.07(+0.23%)
Dec 05, 2016 1315 1328 1309 1322 0 +14.92(+1.14%)
Dec 02, 2016 1301 1312 1291 1307 0 +2.27(+0.17%)
Dec 01, 2016 1333 1335 1297 1305 0 -29.94(-2.24%)
Nov 30, 2016 1348 1353 1334 1335 0 -16.28(-1.21%)
Nov 29, 2016 1348 1359 1341 1351 0 +4.17(+0.31%)
Nov 28, 2016 1340 1354 1336 1347 0 +3.17(+0.24%)
Nov 25, 2016 1336 1344 1334 1343 0 +5.45(+0.41%)
Nov 23, 2016 1338 1338 1338 1338 0 -10.37(-0.77%)
Nov 22, 2016 1345 1351 1340 1348 0 +7.46(+0.56%)
Nov 21, 2016 1336 1345 1331 1341 0 +9.11(+0.68%)
Nov 18, 2016 1338 1345 1326 1332 0 -4.91(-0.37%)
Nov 17, 2016 1329 1341 1322 1337 0 +15.79(+1.20%)
Nov 16, 2016 1309 1323 1303 1321 0 +11.81(+0.90%)
Nov 15, 2016 1299 1319 1297 1309 0 +10.73(+0.83%)
Nov 14, 2016 1313 1317 1286 1298 0 -15.31(-1.17%)
Nov 11, 2016 1304 1319 1297 1314 0 +4.74(+0.36%)
Nov 10, 2016 1328 1336 1297 1309 0 -10.61(-0.80%)
Nov 09, 2016 1305 1324 1290 1320 0 -0.99(-0.07%)
Nov 08, 2016 1320 1328 1312 1321 0 +0.46(+0.03%)
Nov 07, 2016 1306 1322 1305 1320 0 +34.89(+2.71%)
Nov 04, 2016 1284 1297 1280 1285 0 -7.46(-0.58%)
Nov 03, 2016 1298 1303 1289 1293 0 -4.54(-0.35%)
Nov 02, 2016 1305 1309 1294 1297 0 -7.36(-0.56%)
Nov 01, 2016 1311 1314 1294 1305 0 -4.82(-0.37%)
Oct 31, 2016 1310 1318 1306 1309 0 +4.56(+0.35%)
Oct 28, 2016 1310 1319 1300 1305 0 -3.57(-0.27%)
Oct 27, 2016 1316 1322 1306 1308 0 -4.08(-0.31%)
Oct 26, 2016 1313 1324 1307 1313 0 -4.07(-0.31%)
Oct 25, 2016 1315 1322 1311 1317 0 -0.43(-0.03%)
Oct 24, 2016 1306 1321 1303 1317 0 +18.41(+1.42%)
Oct 21, 2016 1307 1312 1293 1299 0 +20.50(+1.60%)
Oct 20, 2016 1280 1286 1268 1278 0 -4.93(-0.38%)
Oct 19, 2016 1287 1293 1279 1283 0 -15.55(-1.20%)
Oct 18, 2016 1299 1306 1290 1299 0 +3.32(+0.26%)
Oct 17, 2016 1299 1304 1290 1295 0 -3.34(-0.26%)
Oct 14, 2016 1293 1306 1292 1299 0 +11.78(+0.92%)
Oct 13, 2016 1283 1294 1273 1287 0 -3.92(-0.30%)
Oct 12, 2016 1291 1295 1277 1291 0 -2.37(-0.18%)
Oct 11, 2016 1311 1313 1285 1293 0 -20.84(-1.59%)
Oct 10, 2016 1315 1324 1311 1314 0 +3.27(+0.25%)
Oct 07, 2016 1311 1313 1303 1311 0 -1.64(-0.12%)
Oct 06, 2016 1312 1317 1301 1312 0 -0.21(-0.02%)
Oct 05, 2016 1307 1320 1304 1313 0 +9.77(+0.75%)
Oct 04, 2016 1307 1314 1297 1303 0 -5.00(-0.38%)
Oct 03, 2016 1310 1314 1301 1308 0 -5.98(-0.46%)
Sep 30, 2016 1311 1319 1307 1314 0 +7.14(+0.55%)
Sep 29, 2016 1314 1328 1301 1307 0 -10.01(-0.76%)
Sep 28, 2016 1311 1318 1306 1317 0 +5.49(+0.42%)
Sep 27, 2016 1293 1314 1287 1311 0 +19.98(+1.55%)
Sep 26, 2016 1295 1297 1288 1291 0 -11.69(-0.90%)
Sep 23, 2016 1311 1314 1300 1303 0 -9.67(-0.74%)
Sep 22, 2016 1315 1320 1309 1312 0 +2.02(+0.15%)
Sep 21, 2016 1303 1312 1295 1310 0 +16.40(+1.27%)
Sep 20, 2016 1306 1308 1292 1294 0 -2.75(-0.21%)
Sep 19, 2016 1303 1315 1294 1297 0 -3.33(-0.26%)
Sep 16, 2016 1310 1315 1290 1300 0 -6.42(-0.49%)
Sep 15, 2016 1284 1311 1279 1307 0 +22.05(+1.72%)
Sep 14, 2016 1286 1294 1278 1285 0 -4.63(-0.36%)
Sep 13, 2016 1293 1297 1280 1289 0 -14.83(-1.14%)
Sep 12, 2016 1280 1307 1273 1304 0 +19.36(+1.51%)
Sep 09, 2016 1299 1311 1285 1285 0 -26.61(-2.03%)
Sep 08, 2016 1316 1320 1306 1311 0 -8.73(-0.66%)
Sep 07, 2016 1317 1324 1313 1320 0 +1.62(+0.12%)
Sep 06, 2016 1318 1322 1308 1318 0 +4.24(+0.32%)
Sep 02, 2016 1314 1314 1314 1314 0 +1.22(+0.09%)
Sep 01, 2016 1304 1316 1300 1313 0 +2.27(+0.17%)
Aug 31, 2016 1312 1316 1305 1311 0 -4.50(-0.34%)
Aug 30, 2016 1315 1320 1309 1315 0 -0.71(-0.05%)
Aug 29, 2016 1316 1324 1311 1316 0 +4.38(+0.33%)
Aug 26, 2016 1313 1325 1305 1311 0 +0.07(+0.01%)
Aug 25, 2016 1309 1315 1305 1311 0 +1.38(+0.11%)
Aug 24, 2016 1312 1316 1305 1310 0 -4.67(-0.36%)
Aug 23, 2016 1315 1322 1312 1315 0 +4.56(+0.35%)
Aug 22, 2016 1308 1313 1303 1310 0 +0.43(+0.03%)
Aug 19, 2016 1304 1312 1299 1310 0 +1.64(+0.13%)
Aug 18, 2016 1304 1312 1300 1308 0 +0.97(+0.07%)
Aug 17, 2016 1310 1312 1300 1307 0 -1.22(-0.09%)
Aug 16, 2016 1307 1312 1303 1308 0 -6.50(-0.49%)
Aug 15, 2016 1311 1323 1309 1315 0 +5.68(+0.43%)
Aug 12, 2016 1311 1315 1304 1309 0 -7.32(-0.56%)
Aug 11, 2016 1311 1321 1309 1316 0 +7.06(+0.54%)
Aug 10, 2016 1314 1318 1305 1309 0 -4.46(-0.34%)
Aug 09, 2016 1314 1321 1311 1314 0 +0.35(+0.03%)
Aug 08, 2016 1313 1318 1308 1313 0 -0.21(-0.02%)
Aug 05, 2016 1307 1318 1303 1314 0 +12.59(+0.97%)
Aug 04, 2016 1291 1303 1288 1301 0 +8.61(+0.67%)
Aug 03, 2016 1287 1295 1284 1292 0 +1.89(+0.15%)
Aug 02, 2016 1298 1300 1285 1291 0 -6.17(-0.48%)
Aug 01, 2016 1294 1300 1287 1297 0 +0.73(+0.06%)
Jul 29, 2016 1294 1301 1287 1296 0 +3.48(+0.27%)
Jul 28, 2016 1291 1297 1282 1293 0 +0.80(+0.06%)
Jul 27, 2016 1298 1303 1287 1292 0 -7.19(-0.55%)
Jul 26, 2016 1296 1309 1292 1299 0 +0.60(+0.05%)
Jul 25, 2016 1293 1299 1290 1298 0 +3.47(+0.27%)
Jul 22, 2016 1286 1297 1281 1295 0 +12.76(+1.00%)
Jul 21, 2016 1286 1293 1277 1282 0 -11.79(-0.91%)
Jul 20, 2016 1293 1307 1284 1294 0 +35.23(+2.80%)
Jul 19, 2016 1267 1272 1252 1259 0 -10.34(-0.81%)
Jul 18, 2016 1267 1276 1262 1269 0 +2.03(+0.16%)
Jul 15, 2016 1272 1273 1257 1267 0 -1.28(-0.10%)
Jul 14, 2016 1267 1274 1262 1268 0 +7.48(+0.59%)
Jul 13, 2016 1262 1268 1254 1261 0 +4.69(+0.37%)
Jul 12, 2016 1248 1259 1245 1256 0 +15.77(+1.27%)
Jul 11, 2016 1237 1247 1236 1240 0 +6.03(+0.49%)
Jul 08, 2016 1234 1237 1216 1234 0 +19.19(+1.58%)
Jul 07, 2016 1215 1223 1209 1215 0 +5.66(+0.47%)
Jul 06, 2016 1209 1209 1209 1209 0 +1.53(+0.13%)
Jul 05, 2016 1202 1211 1199 1208 0 -4.28(-0.35%)
Jul 01, 2016 1212 1212 1212 1212 0 +0.32(+0.03%)
Jun 30, 2016 1196 1215 1193 1212 0 +18.26(+1.53%)
Jun 29, 2016 1177 1197 1174 1194 0 +27.00(+2.31%)
Jun 28, 2016 1156 1168 1151 1167 0 +20.04(+1.75%)
Jun 27, 2016 1164 1165 1138 1147 0 -28.09(-2.39%)
Jun 24, 2016 1182 1200 1169 1175 0 -51.80(-4.22%)
Jun 23, 2016 1212 1228 1209 1226 0 +22.07(+1.83%)
Jun 22, 2016 1207 1216 1202 1204 0 -3.70(-0.31%)
Jun 21, 2016 1198 1213 1194 1208 0 +14.37(+1.20%)
Jun 20, 2016 1198 1208 1190 1194 0 +5.15(+0.43%)
Jun 17, 2016 1190 1195 1178 1189 0 +4.15(+0.35%)
Jun 16, 2016 1171 1187 1166 1184 0 +9.17(+0.78%)
Jun 15, 2016 1183 1188 1175 1175 0 -7.38(-0.62%)
Jun 14, 2016 1182 1188 1175 1183 0 -2.45(-0.21%)
Jun 13, 2016 1178 1197 1170 1185 0 -15.01(-1.25%)
Jun 10, 2016 1195 1210 1192 1200 0 -4.66(-0.39%)
Jun 09, 2016 1207 1211 1199 1205 0 -6.24(-0.52%)
Jun 08, 2016 1209 1217 1205 1211 0 +0.84(+0.07%)
Jun 07, 2016 1213 1222 1207 1210 0 +0.17(+0.01%)
Jun 06, 2016 1207 1216 1204 1210 0 +5.84(+0.48%)
Jun 03, 2016 1208 1212 1196 1204 0 -6.17(-0.51%)
Jun 02, 2016 1209 1215 1196 1210 0 -10.93(-0.89%)
Jun 01, 2016 1216 1224 1212 1221 0 -2.30(-0.19%)
May 31, 2016 1213 1224 1209 1224 0 +9.14(+0.75%)
May 27, 2016 1214 1214 1214 1214 0 +5.97(+0.49%)
May 26, 2016 1208 1212 1200 1208 0 -1.67(-0.14%)
May 25, 2016 1203 1217 1201 1210 0 +12.79(+1.07%)
May 24, 2016 1180 1200 1175 1197 0 +27.44(+2.35%)
May 23, 2016 1178 1182 1168 1170 0 -7.63(-0.65%)
May 20, 2016 1169 1186 1167 1178 0 +12.86(+1.10%)
May 19, 2016 1171 1174 1156 1165 0 -13.93(-1.18%)
May 18, 2016 1177 1187 1169 1179 0 +2.03(+0.17%)
May 17, 2016 1195 1198 1172 1177 0 -20.04(-1.67%)
May 16, 2016 1179 1201 1176 1197 0 +15.83(+1.34%)
May 13, 2016 1186 1196 1178 1181 0 -5.27(-0.44%)
May 12, 2016 1186 1195 1175 1186 0 +3.31(+0.28%)
May 11, 2016 1186 1197 1180 1183 0 -3.45(-0.29%)
May 10, 2016 1173 1188 1170 1186 0 +19.23(+1.65%)
May 09, 2016 1172 1178 1164 1167 0 -4.02(-0.34%)
May 06, 2016 1158 1173 1154 1171 0 +7.96(+0.68%)
May 05, 2016 1163 1170 1158 1163 0 +3.56(+0.31%)
May 04, 2016 1160 1167 1152 1159 0 -4.80(-0.41%)
May 03, 2016 1173 1176 1158 1164 0 -15.90(-1.35%)
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.