HPCwire Market Watch (CIX: HPCWIRE-MW )

1,739.23 -165.64 (-8.70%)
Streaming Delayed Price Updated: 2:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 1341 1353 1327 1331 0 -9.50(-0.71%)
Feb 26, 2016 1362 1367 1336 1341 0 -12.27(-0.91%)
Feb 25, 2016 1342 1354 1321 1353 0 +18.37(+1.38%)
Feb 24, 2016 1318 1338 1303 1335 0 +6.46(+0.49%)
Feb 23, 2016 1349 1351 1322 1328 0 -26.25(-1.94%)
Feb 22, 2016 1349 1364 1343 1355 0 +16.87(+1.26%)
Feb 19, 2016 1337 1348 1327 1338 0 -4.73(-0.35%)
Feb 18, 2016 1341 1358 1334 1342 0 +6.77(+0.51%)
Feb 17, 2016 1313 1343 1310 1336 0 +32.62(+2.50%)
Feb 16, 2016 1295 1307 1282 1303 0 +17.22(+1.34%)
Feb 12, 2016 1286 1286 1286 1286 0 +21.25(+1.68%)
Feb 11, 2016 1248 1277 1241 1265 0 +6.73(+0.54%)
Feb 10, 2016 1264 1270 1254 1258 0 -2.98(-0.24%)
Feb 09, 2016 1257 1282 1247 1261 0 -9.35(-0.74%)
Feb 08, 2016 1267 1276 1241 1270 0 -13.75(-1.07%)
Feb 05, 2016 1308 1317 1271 1284 0 -32.56(-2.47%)
Feb 04, 2016 1303 1328 1293 1316 0 +12.40(+0.95%)
Feb 03, 2016 1315 1321 1277 1304 0 -3.90(-0.30%)
Feb 02, 2016 1331 1334 1301 1308 0 -37.17(-2.76%)
Feb 01, 2016 1343 1354 1335 1345 0 -7.45(-0.55%)
Jan 29, 2016 1334 1353 1323 1353 0 +52.07(+4.00%)
Jan 28, 2016 1301 1311 1285 1301 0 +11.58(+0.90%)
Jan 27, 2016 1302 1312 1283 1289 0 -16.78(-1.29%)
Jan 26, 2016 1291 1312 1286 1306 0 +16.59(+1.29%)
Jan 25, 2016 1297 1311 1286 1289 0 -12.25(-0.94%)
Jan 22, 2016 1296 1310 1283 1301 0 +28.10(+2.21%)
Jan 21, 2016 1277 1297 1262 1273 0 +0.72(+0.06%)
Jan 20, 2016 1261 1289 1239 1273 0 -15.95(-1.24%)
Jan 19, 2016 1303 1311 1278 1289 0 -3.56(-0.28%)
Jan 18, 2016 1292 1292 1292 1292 0 +0.00(+0.00%)
Jan 15, 2016 1293 1315 1276 1292 0 -53.19(-3.95%)
Jan 14, 2016 1324 1354 1315 1345 0 +27.04(+2.05%)
Jan 13, 2016 1362 1369 1313 1318 0 -32.46(-2.40%)
Jan 12, 2016 1353 1360 1333 1351 0 +12.42(+0.93%)
Jan 11, 2016 1335 1348 1321 1338 0 +9.65(+0.73%)
Jan 08, 2016 1344 1357 1325 1329 0 -10.19(-0.76%)
Jan 07, 2016 1350 1369 1334 1339 0 -39.44(-2.86%)
Jan 06, 2016 1380 1389 1366 1378 0 -18.42(-1.32%)
Jan 05, 2016 1401 1409 1387 1397 0 -0.24(-0.02%)
Jan 04, 2016 1392 1399 1371 1397 0 -21.86(-1.54%)
Dec 31, 2015 1419 1419 1419 1419 0 -18.75(-1.30%)
Dec 30, 2015 1444 1450 1436 1438 0 -8.63(-0.60%)
Dec 29, 2015 1437 1452 1433 1446 0 +16.37(+1.14%)
Dec 28, 2015 1424 1432 1413 1430 0 -0.29(-0.02%)
Dec 24, 2015 1430 1430 1430 1430 0 -1.45(-0.10%)
Dec 23, 2015 1425 1435 1421 1432 0 +13.21(+0.93%)
Dec 22, 2015 1408 1422 1399 1418 0 +13.49(+0.96%)
Dec 21, 2015 1406 1414 1390 1405 0 +13.93(+1.00%)
Dec 18, 2015 1417 1426 1389 1391 0 -31.08(-2.19%)
Dec 17, 2015 1446 1452 1416 1422 0 -25.30(-1.75%)
Dec 16, 2015 1439 1452 1421 1447 0 +18.41(+1.29%)
Dec 15, 2015 1428 1443 1420 1429 0 +13.38(+0.95%)
Dec 14, 2015 1404 1418 1387 1415 0 +16.67(+1.19%)
Dec 11, 2015 1410 1419 1395 1399 0 -28.16(-1.97%)
Dec 10, 2015 1431 1440 1421 1427 0 +1.17(+0.08%)
Dec 09, 2015 1433 1451 1416 1426 0 -14.18(-0.98%)
Dec 08, 2015 1434 1448 1425 1440 0 -6.51(-0.45%)
Dec 07, 2015 1448 1454 1435 1446 0 -3.77(-0.26%)
Dec 04, 2015 1414 1456 1412 1450 0 +36.34(+2.57%)
Dec 03, 2015 1445 1450 1408 1414 0 -23.99(-1.67%)
Dec 02, 2015 1444 1458 1434 1438 0 -6.97(-0.48%)
Dec 01, 2015 1430 1447 1426 1445 0 +17.55(+1.23%)
Nov 30, 2015 1428 1439 1420 1427 0 +5.58(+0.39%)
Nov 27, 2015 1420 1427 1417 1422 0 +3.65(+0.26%)
Nov 26, 2015 1418 1418 1418 1418 0 +0.00(+0.00%)
Nov 25, 2015 1423 1430 1414 1418 0 -6.89(-0.48%)
Nov 24, 2015 1415 1431 1407 1425 0 +1.53(+0.11%)
Nov 23, 2015 1423 1429 1417 1423 0 -3.56(-0.25%)
Nov 20, 2015 1424 1433 1423 1427 0 +10.40(+0.73%)
Nov 19, 2015 1407 1432 1402 1417 0 +11.70(+0.83%)
Nov 18, 2015 1389 1408 1384 1405 0 +19.62(+1.42%)
Nov 17, 2015 1386 1400 1377 1385 0 -4.15(-0.30%)
Nov 16, 2015 1372 1395 1368 1389 0 +20.45(+1.49%)
Nov 13, 2015 1381 1388 1361 1369 0 -25.68(-1.84%)
Nov 12, 2015 1401 1412 1391 1395 0 -12.02(-0.85%)
Nov 11, 2015 1411 1423 1402 1407 0 -7.07(-0.50%)
Nov 10, 2015 1421 1426 1405 1414 0 -11.57(-0.81%)
Nov 09, 2015 1437 1443 1414 1425 0 -18.94(-1.31%)
Nov 06, 2015 1434 1449 1426 1444 0 +6.41(+0.45%)
Nov 05, 2015 1441 1449 1430 1438 0 -4.86(-0.34%)
Nov 04, 2015 1444 1453 1434 1443 0 +1.33(+0.09%)
Nov 03, 2015 1423 1447 1420 1441 0 +12.72(+0.89%)
Nov 02, 2015 1418 1432 1411 1429 0 +12.87(+0.91%)
Oct 30, 2015 1425 1438 1412 1416 0 -9.97(-0.70%)
Oct 29, 2015 1427 1435 1417 1426 0 -13.86(-0.96%)
Oct 28, 2015 1427 1441 1414 1440 0 +14.60(+1.02%)
Oct 27, 2015 1432 1442 1417 1425 0 -13.54(-0.94%)
Oct 26, 2015 1427 1450 1418 1439 0 +6.31(+0.44%)
Oct 23, 2015 1423 1447 1417 1432 0 +53.43(+3.87%)
Oct 22, 2015 1358 1392 1352 1379 0 +29.94(+2.22%)
Oct 21, 2015 1363 1372 1345 1349 0 -12.93(-0.95%)
Oct 20, 2015 1358 1369 1350 1362 0 -9.24(-0.67%)
Oct 19, 2015 1365 1377 1355 1371 0 +0.34(+0.02%)
Oct 16, 2015 1368 1377 1356 1371 0 +6.86(+0.50%)
Oct 15, 2015 1364 1370 1350 1364 0 +7.35(+0.54%)
Oct 14, 2015 1346 1366 1339 1357 0 +0.27(+0.02%)
Oct 13, 2015 1354 1368 1350 1356 0 -7.71(-0.57%)
Oct 12, 2015 1365 1370 1351 1364 0 -0.88(-0.06%)
Oct 09, 2015 1367 1376 1354 1365 0 -1.93(-0.14%)
Oct 08, 2015 1345 1371 1339 1367 0 +19.42(+1.44%)
Oct 07, 2015 1348 1359 1327 1347 0 +7.70(+0.57%)
Oct 06, 2015 1327 1349 1324 1340 0 +10.06(+0.76%)
Oct 05, 2015 1308 1335 1305 1330 0 +28.97(+2.23%)
Oct 02, 2015 1265 1301 1258 1301 0 +22.00(+1.72%)
Oct 01, 2015 1283 1288 1260 1279 0 -1.18(-0.09%)
Sep 30, 2015 1265 1283 1261 1280 0 +29.04(+2.32%)
Sep 29, 2015 1249 1260 1240 1251 0 +2.55(+0.20%)
Sep 28, 2015 1261 1273 1244 1248 0 -19.92(-1.57%)
Sep 25, 2015 1280 1287 1262 1268 0 +0.80(+0.06%)
Sep 24, 2015 1256 1273 1245 1267 0 +0.89(+0.07%)
Sep 23, 2015 1270 1276 1258 1266 0 -1.12(-0.09%)
Sep 22, 2015 1266 1276 1256 1268 0 -18.55(-1.44%)
Sep 21, 2015 1279 1295 1273 1286 0 +11.38(+0.89%)
Sep 18, 2015 1281 1292 1269 1275 0 -23.39(-1.80%)
Sep 17, 2015 1304 1320 1291 1298 0 -8.39(-0.64%)
Sep 16, 2015 1300 1310 1293 1307 0 +36.94(+2.91%)
Sep 15, 2015 1255 1276 1250 1270 0 -8.68(-0.68%)
Sep 14, 2015 1289 1291 1272 1278 0 -10.31(-0.80%)
Sep 11, 2015 1277 1292 1272 1289 0 +6.29(+0.49%)
Sep 10, 2015 1273 1294 1265 1282 0 +10.00(+0.79%)
Sep 09, 2015 1300 1308 1269 1272 0 -16.53(-1.28%)
Sep 08, 2015 1272 1291 1267 1289 0 +37.46(+2.99%)
Sep 04, 2015 1251 1251 1251 1251 0 -23.79(-1.87%)
Sep 03, 2015 1275 1291 1267 1275 0 +5.06(+0.40%)
Sep 02, 2015 1257 1272 1242 1270 0 +30.20(+2.44%)
Sep 01, 2015 1249 1262 1233 1240 0 -39.82(-3.11%)
Aug 31, 2015 1281 1296 1269 1280 0 -9.06(-0.70%)
Aug 28, 2015 1278 1295 1272 1289 0 +2.76(+0.21%)
Aug 27, 2015 1281 1293 1257 1286 0 +21.97(+1.74%)
Aug 26, 2015 1238 1268 1215 1264 0 +64.16(+5.35%)
Aug 25, 2015 1260 1268 1198 1200 0 -24.96(-2.04%)
Aug 24, 2015 1199 1271 1173 1225 0 -44.43(-3.50%)
Aug 21, 2015 1296 1323 1268 1269 0 -49.34(-3.74%)
Aug 20, 2015 1334 1345 1317 1319 0 -27.72(-2.06%)
Aug 19, 2015 1352 1362 1338 1346 0 -13.58(-1.00%)
Aug 18, 2015 1359 1370 1351 1360 0 -7.64(-0.56%)
Aug 17, 2015 1355 1371 1348 1368 0 +5.90(+0.43%)
Aug 14, 2015 1352 1365 1350 1362 0 +7.39(+0.55%)
Aug 13, 2015 1363 1370 1348 1354 0 -3.13(-0.23%)
Aug 12, 2015 1345 1363 1331 1357 0 +5.18(+0.38%)
Aug 11, 2015 1366 1371 1343 1352 0 -13.06(-0.96%)
Aug 10, 2015 1357 1372 1351 1365 0 +16.01(+1.19%)
Aug 07, 2015 1347 1356 1338 1349 0 -1.64(-0.12%)
Aug 06, 2015 1365 1372 1342 1351 0 -12.28(-0.90%)
Aug 05, 2015 1364 1379 1355 1363 0 +8.73(+0.64%)
Aug 04, 2015 1351 1364 1343 1354 0 +0.92(+0.07%)
Aug 03, 2015 1358 1365 1343 1354 0 -2.67(-0.20%)
Jul 31, 2015 1363 1368 1349 1356 0 -0.84(-0.06%)
Jul 30, 2015 1350 1368 1341 1357 0 +5.01(+0.37%)
Jul 29, 2015 1341 1359 1332 1352 0 +12.55(+0.94%)
Jul 28, 2015 1337 1346 1321 1339 0 +9.72(+0.73%)
Jul 27, 2015 1332 1343 1321 1330 0 -6.69(-0.50%)
Jul 24, 2015 1350 1357 1332 1336 0 -12.40(-0.92%)
Jul 23, 2015 1346 1365 1333 1349 0 +2.49(+0.18%)
Jul 22, 2015 1346 1372 1337 1346 0 -18.45(-1.35%)
Jul 21, 2015 1361 1379 1351 1365 0 -10.36(-0.75%)
Jul 20, 2015 1377 1386 1365 1375 0 -4.39(-0.32%)
Jul 17, 2015 1374 1387 1362 1380 0 +26.92(+1.99%)
Jul 16, 2015 1345 1359 1334 1353 0 +18.04(+1.35%)
Jul 15, 2015 1332 1342 1326 1335 0 +1.50(+0.11%)
Jul 14, 2015 1331 1343 1323 1333 0 +2.64(+0.20%)
Jul 13, 2015 1316 1333 1312 1330 0 +22.43(+1.71%)
Jul 10, 2015 1310 1317 1301 1308 0 +12.97(+1.00%)
Jul 09, 2015 1309 1316 1293 1295 0 +0.80(+0.06%)
Jul 08, 2015 1300 1309 1289 1294 0 -13.51(-1.03%)
Jul 07, 2015 1305 1312 1283 1308 0 +1.74(+0.13%)
Jul 06, 2015 1299 1312 1294 1306 0 -5.97(-0.46%)
Jul 02, 2015 1312 1312 1312 1312 0 +3.91(+0.30%)
Jul 01, 2015 1312 1322 1298 1308 0 +4.40(+0.34%)
Jun 30, 2015 1315 1318 1297 1304 0 -2.53(-0.19%)
Jun 29, 2015 1320 1329 1305 1306 0 -25.48(-1.91%)
Jun 26, 2015 1343 1351 1326 1332 0 -13.74(-1.02%)
Jun 25, 2015 1354 1359 1343 1345 0 -2.98(-0.22%)
Jun 24, 2015 1356 1363 1346 1348 0 -10.74(-0.79%)
Jun 23, 2015 1363 1369 1350 1359 0 -1.21(-0.09%)
Jun 22, 2015 1363 1372 1356 1360 0 +3.38(+0.25%)
Jun 19, 2015 1372 1376 1353 1357 0 -14.47(-1.06%)
Jun 18, 2015 1357 1377 1351 1371 0 +4.36(+0.32%)
Jun 17, 2015 1362 1373 1353 1367 0 +6.81(+0.50%)
Jun 16, 2015 1349 1367 1344 1360 0 +11.11(+0.82%)
Jun 15, 2015 1348 1355 1336 1349 0 -10.76(-0.79%)
Jun 12, 2015 1364 1371 1354 1360 0 -11.43(-0.83%)
Jun 11, 2015 1374 1383 1366 1371 0 +0.53(+0.04%)
Jun 10, 2015 1353 1378 1349 1371 0 +23.98(+1.78%)
Jun 09, 2015 1349 1356 1338 1347 0 -1.33(-0.10%)
Jun 08, 2015 1366 1369 1345 1348 0 -16.85(-1.23%)
Jun 05, 2015 1369 1376 1358 1365 0 -5.64(-0.41%)
Jun 04, 2015 1372 1388 1365 1371 0 -12.89(-0.93%)
Jun 03, 2015 1389 1398 1378 1384 0 -0.09(-0.01%)
Jun 02, 2015 1382 1395 1372 1384 0 -5.19(-0.37%)
Jun 01, 2015 1391 1402 1377 1389 0 +5.13(+0.37%)
May 29, 2015 1394 1400 1378 1384 0 -9.60(-0.69%)
May 28, 2015 1393 1403 1386 1393 0 -1.46(-0.10%)
May 27, 2015 1377 1400 1372 1395 0 +23.29(+1.70%)
May 26, 2015 1384 1386 1362 1371 0 -16.94(-1.22%)
May 22, 2015 1388 1388 1388 1388 0 -6.54(-0.47%)
May 21, 2015 1388 1401 1382 1395 0 +0.23(+0.02%)
May 20, 2015 1392 1404 1384 1395 0 +0.89(+0.06%)
May 19, 2015 1395 1401 1385 1394 0 -2.74(-0.20%)
May 18, 2015 1391 1402 1384 1397 0 +1.12(+0.08%)
May 15, 2015 1402 1407 1386 1395 0 -4.03(-0.29%)
May 14, 2015 1390 1405 1386 1399 0 +19.26(+1.40%)
May 13, 2015 1381 1392 1373 1380 0 +8.50(+0.62%)
May 12, 2015 1370 1381 1356 1372 0 -7.80(-0.57%)
May 11, 2015 1385 1393 1376 1380 0 -7.08(-0.51%)
May 08, 2015 1381 1393 1377 1387 0 +20.99(+1.54%)
May 07, 2015 1357 1376 1353 1366 0 +8.05(+0.59%)
May 06, 2015 1380 1387 1348 1358 0 -22.33(-1.62%)
May 05, 2015 1392 1398 1375 1380 0 -20.35(-1.45%)
May 04, 2015 1400 1412 1394 1400 0 -1.54(-0.11%)
May 01, 2015 1389 1405 1384 1402 0 +15.65(+1.13%)
Apr 30, 2015 1395 1408 1380 1386 0 -19.55(-1.39%)
Apr 29, 2015 1398 1413 1390 1406 0 -2.44(-0.17%)
Apr 28, 2015 1384 1412 1378 1408 0 +20.57(+1.48%)
Apr 27, 2015 1380 1397 1373 1388 0 +4.51(+0.33%)
Apr 24, 2015 1375 1398 1360 1383 0 +36.56(+2.72%)
Apr 23, 2015 1333 1355 1327 1346 0 +6.68(+0.50%)
Apr 22, 2015 1332 1345 1324 1340 0 +9.48(+0.71%)
Apr 21, 2015 1341 1348 1327 1330 0 -4.81(-0.36%)
Apr 20, 2015 1316 1342 1313 1335 0 +26.23(+2.00%)
Apr 17, 2015 1313 1320 1300 1309 0 -17.43(-1.31%)
Apr 16, 2015 1322 1334 1316 1326 0 -2.06(-0.16%)
Apr 15, 2015 1313 1335 1307 1328 0 +22.74(+1.74%)
Apr 14, 2015 1313 1317 1296 1306 0 -7.67(-0.58%)
Apr 13, 2015 1311 1326 1307 1313 0 -2.31(-0.18%)
Apr 10, 2015 1306 1321 1301 1316 0 +10.63(+0.81%)
Apr 09, 2015 1297 1311 1291 1305 0 +1.52(+0.12%)
Apr 08, 2015 1300 1313 1294 1303 0 +2.35(+0.18%)
Apr 07, 2015 1300 1314 1295 1301 0 +1.43(+0.11%)
Apr 06, 2015 1278 1306 1271 1300 0 +17.23(+1.34%)
Apr 02, 2015 1282 1282 1282 1282 0 -5.87(-0.46%)
Apr 01, 2015 1294 1300 1280 1288 0 -7.08(-0.55%)
Mar 31, 2015 1299 1310 1292 1295 0 -10.61(-0.81%)
Mar 30, 2015 1303 1318 1296 1306 0 +7.64(+0.59%)
Mar 27, 2015 1291 1315 1279 1298 0 +5.45(+0.42%)
Mar 26, 2015 1287 1303 1276 1293 0 -2.97(-0.23%)
Mar 25, 2015 1329 1332 1295 1296 0 -32.94(-2.48%)
Mar 24, 2015 1335 1345 1324 1329 0 -5.39(-0.40%)
Mar 23, 2015 1334 1346 1330 1334 0 -1.54(-0.12%)
Mar 20, 2015 1327 1342 1324 1336 0 +15.50(+1.17%)
Mar 19, 2015 1319 1331 1315 1320 0 -3.39(-0.26%)
Mar 18, 2015 1304 1334 1294 1324 0 +21.28(+1.63%)
Mar 17, 2015 1300 1309 1292 1302 0 -4.90(-0.37%)
Mar 16, 2015 1299 1312 1293 1307 0 +14.50(+1.12%)
Mar 13, 2015 1288 1303 1274 1293 0 -2.05(-0.16%)
Mar 12, 2015 1291 1308 1282 1295 0 -10.37(-0.79%)
Mar 11, 2015 1315 1325 1300 1305 0 -5.39(-0.41%)
Mar 10, 2015 1327 1334 1309 1311 0 -28.79(-2.15%)
Mar 09, 2015 1328 1347 1322 1339 0 +7.77(+0.58%)
Mar 06, 2015 1351 1356 1327 1332 0 -24.74(-1.82%)
Mar 05, 2015 1357 1365 1346 1356 0 +1.77(+0.13%)
Mar 04, 2015 1355 1362 1343 1355 0 -4.80(-0.35%)
Mar 03, 2015 1359 1361 1358 1359 0 -11.18(-0.82%)
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.