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, 2009 677.54 687.19 668.58 683.92 0 +8.12(+1.20%)
May 28, 2009 670.82 680.74 662.10 675.80 0 +8.99(+1.35%)
May 27, 2009 670.02 681.99 664.46 666.81 0 -4.52(-0.67%)
May 26, 2009 649.19 675.42 646.41 671.34 0 +17.25(+2.64%)
May 25, 2009 654.09 654.09 654.09 654.09 0 +0.00(+0.00%)
May 22, 2009 658.54 665.52 649.08 654.09 0 -3.08(-0.47%)
May 21, 2009 662.13 665.72 648.63 657.17 0 -11.80(-1.76%)
May 20, 2009 677.66 683.75 665.39 668.97 0 -7.30(-1.08%)
May 19, 2009 671.82 685.15 666.40 676.27 0 +3.08(+0.46%)
May 18, 2009 664.01 673.97 657.25 673.19 0 +8.75(+1.32%)
May 17, 2009 664.44 664.44 664.44 0 +6.31(+0.96%)
May 15, 2009 659.40 669.11 653.52 658.13 0 +0.59(+0.09%)
May 14, 2009 652.44 664.46 648.05 657.54 0 +6.51(+1.00%)
May 13, 2009 657.58 661.48 647.59 651.03 0 -10.06(-1.52%)
May 12, 2009 663.07 670.56 651.09 661.09 0 +1.58(+0.24%)
May 11, 2009 649.13 669.32 645.68 659.51 0 +3.03(+0.46%)
May 08, 2009 663.03 668.30 643.61 656.48 0 +0.58(+0.09%)
May 07, 2009 679.04 680.86 649.89 655.89 0 -20.32(-3.01%)
May 06, 2009 682.91 684.59 668.15 676.22 0 -2.42(-0.36%)
May 05, 2009 683.68 688.14 671.64 678.64 0 -7.40(-1.08%)
May 04, 2009 685.36 690.99 676.66 686.04 0 +9.61(+1.42%)
May 01, 2009 673.48 679.80 664.46 676.43 0 +2.67(+0.40%)
Apr 30, 2009 680.30 694.58 666.79 673.76 0 +1.67(+0.25%)
Apr 29, 2009 663.62 683.57 660.76 672.09 0 +10.43(+1.58%)
Apr 28, 2009 659.11 670.49 653.20 661.66 0 -3.02(-0.45%)
Apr 27, 2009 663.11 677.98 658.93 664.68 0 -7.89(-1.17%)
Apr 24, 2009 662.45 681.14 652.45 672.57 0 +18.68(+2.86%)
Apr 23, 2009 655.27 659.50 639.75 653.88 0 +0.29(+0.04%)
Apr 22, 2009 648.59 666.84 644.03 653.60 0 -0.89(-0.14%)
Apr 21, 2009 637.13 659.29 635.18 654.49 0 +13.12(+2.05%)
Apr 20, 2009 644.58 654.12 633.21 641.36 0 -17.52(-2.66%)
Apr 17, 2009 663.37 669.55 647.55 658.88 0 -5.95(-0.89%)
Apr 16, 2009 651.00 668.41 644.12 664.83 0 +22.73(+3.54%)
Apr 15, 2009 638.89 648.58 625.09 642.10 0 -5.12(-0.79%)
Apr 14, 2009 648.28 656.04 638.69 647.23 0 -6.28(-0.96%)
Apr 13, 2009 650.91 661.19 643.20 653.51 0 -3.34(-0.51%)
Apr 10, 2009 648.73 660.56 642.01 656.85 0 +0.00(+0.00%)
Apr 09, 2009 648.73 660.56 642.01 656.85 0 +18.24(+2.86%)
Apr 08, 2009 635.69 648.84 628.57 638.62 0 +8.58(+1.36%)
Apr 07, 2009 635.20 641.63 624.74 630.03 0 -13.36(-2.08%)
Apr 06, 2009 639.18 645.08 628.52 643.39 0 -4.79(-0.74%)
Apr 03, 2009 640.24 655.17 631.19 648.19 0 +6.21(+0.97%)
Apr 02, 2009 640.24 657.69 631.90 641.98 0 +13.03(+2.07%)
Apr 01, 2009 606.53 633.22 601.96 628.94 0 +14.98(+2.44%)
Mar 31, 2009 607.44 626.91 603.50 613.97 0 +14.85(+2.48%)
Mar 30, 2009 601.24 605.96 587.05 599.11 0 -15.77(-2.57%)
Mar 27, 2009 623.15 627.21 608.81 614.88 0 -19.01(-3.00%)
Mar 26, 2009 619.18 636.98 614.94 633.90 0 +24.41(+4.00%)
Mar 25, 2009 614.13 625.69 596.64 609.49 0 -1.02(-0.17%)
Mar 24, 2009 611.69 621.71 605.75 610.50 0 -9.49(-1.53%)
Mar 23, 2009 602.23 622.62 593.70 620.00 0 +38.49(+6.62%)
Mar 20, 2009 591.26 601.75 575.99 581.51 0 -6.53(-1.11%)
Mar 19, 2009 593.06 599.40 580.23 588.04 0 +9.19(+1.59%)
Mar 18, 2009 570.45 588.35 560.82 578.85 0 +4.98(+0.87%)
Mar 17, 2009 556.26 574.89 551.50 573.87 0 +19.66(+3.55%)
Mar 16, 2009 569.11 575.25 551.53 554.21 0 -10.41(-1.84%)
Mar 13, 2009 568.12 572.02 553.14 564.62 0 -2.65(-0.47%)
Mar 12, 2009 557.50 569.23 546.36 567.27 0 +9.79(+1.76%)
Mar 11, 2009 549.03 562.40 539.23 557.47 0 +14.30(+2.63%)
Mar 10, 2009 515.62 545.94 509.61 543.18 0 +37.90(+7.50%)
Mar 09, 2009 512.18 528.46 501.67 505.28 0 -13.75(-2.65%)
Mar 06, 2009 521.03 531.77 503.12 519.03 0 -1.45(-0.28%)
Mar 05, 2009 535.22 542.95 518.65 520.48 0 -22.33(-4.11%)
Mar 04, 2009 545.29 555.62 532.78 542.81 0 +6.43(+1.20%)
Mar 03, 2009 542.41 549.81 529.56 536.38 0 -0.97(-0.18%)
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.