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 (%)
Jul 31, 2014 1361 1369 1348 1351 0 -26.08(-1.89%)
Jul 23, 2014 1383 1389 1370 1377 0 -12.85(-0.92%)
Jul 22, 2014 1382 1398 1376 1390 0 +12.26(+0.89%)
Jul 21, 2014 1374 1386 1364 1377 0 +1.18(+0.09%)
Jul 18, 2014 1373 1381 1361 1376 0 +11.44(+0.84%)
Jul 17, 2014 1380 1391 1359 1365 0 -9.21(-0.67%)
Jul 16, 2014 1358 1384 1350 1374 0 +31.69(+2.36%)
Jul 15, 2014 1341 1348 1330 1342 0 +2.58(+0.19%)
Jul 14, 2014 1338 1346 1332 1340 0 +8.18(+0.61%)
Jul 11, 2014 1328 1336 1321 1332 0 +5.06(+0.38%)
Jul 10, 2014 1313 1333 1308 1326 0 +0.34(+0.03%)
Jul 09, 2014 1326 1333 1316 1326 0 +4.07(+0.31%)
Jul 08, 2014 1330 1334 1316 1322 0 -12.23(-0.92%)
Jul 07, 2014 1333 1340 1327 1334 0 -3.09(-0.23%)
Jul 03, 2014 1337 1337 1337 0 +4.72(+0.35%)
Jul 02, 2014 1329 1337 1323 1333 0 +2.32(+0.17%)
Jul 01, 2014 1321 1336 1317 1330 0 +13.73(+1.04%)
Jun 30, 2014 1320 1325 1312 1317 0 -4.32(-0.33%)
Jun 27, 2014 1310 1324 1306 1321 0 +8.92(+0.68%)
Jun 26, 2014 1318 1320 1303 1312 0 -5.21(-0.40%)
Jun 25, 2014 1309 1321 1303 1317 0 +7.38(+0.56%)
Jun 24, 2014 1313 1325 1304 1310 0 -6.88(-0.52%)
Jun 23, 2014 1310 1320 1304 1317 0 +6.44(+0.49%)
Jun 20, 2014 1307 1316 1299 1310 0 -7.62(-0.58%)
Jun 19, 2014 1320 1326 1310 1318 0 -1.38(-0.10%)
Jun 18, 2014 1313 1322 1305 1319 0 +7.52(+0.57%)
Jun 17, 2014 1308 1319 1296 1312 0 +1.55(+0.12%)
Jun 16, 2014 1306 1316 1300 1310 0 -0.67(-0.05%)
Jun 13, 2014 1306 1316 1298 1311 0 +19.59(+1.52%)
Jun 12, 2014 1301 1305 1285 1291 0 -10.25(-0.79%)
Jun 11, 2014 1302 1310 1295 1302 0 -5.98(-0.46%)
Jun 10, 2014 1305 1313 1298 1308 0 -2.59(-0.20%)
Jun 06, 2014 1307 1315 1301 1310 0 +8.34(+0.64%)
Jun 05, 2014 1291 1304 1285 1302 0 +15.75(+1.22%)
Jun 04, 2014 1284 1292 1277 1286 0 -1.56(-0.12%)
Jun 03, 2014 1291 1297 1280 1288 0 -7.83(-0.60%)
Jun 02, 2014 1297 1302 1286 1295 0 -2.39(-0.18%)
May 30, 2014 1292 1301 1284 1298 0 +5.45(+0.42%)
May 29, 2014 1290 1295 1281 1292 0 +6.95(+0.54%)
May 28, 2014 1289 1295 1280 1285 0 -4.00(-0.31%)
May 27, 2014 1288 1295 1277 1289 0 +4.74(+0.37%)
May 23, 2014 1285 1285 1285 0 +6.32(+0.49%)
May 22, 2014 1276 1283 1269 1278 0 +2.06(+0.16%)
May 21, 2014 1268 1280 1263 1276 0 +12.59(+1.00%)
May 20, 2014 1269 1275 1258 1264 0 -7.16(-0.56%)
May 19, 2014 1259 1273 1255 1271 0 +8.03(+0.64%)
May 16, 2014 1261 1268 1250 1263 0 +1.92(+0.15%)
May 15, 2014 1271 1279 1256 1261 0 -4.76(-0.38%)
May 14, 2014 1274 1277 1261 1266 0 -8.54(-0.67%)
May 13, 2014 1272 1281 1264 1274 0 +3.21(+0.25%)
May 12, 2014 1260 1275 1257 1271 0 +16.54(+1.32%)
May 09, 2014 1249 1260 1242 1254 0 +3.62(+0.29%)
May 08, 2014 1248 1263 1239 1251 0 +1.52(+0.12%)
May 07, 2014 1249 1256 1230 1249 0 +1.95(+0.16%)
May 06, 2014 1256 1260 1244 1247 0 -12.85(-1.02%)
May 05, 2014 1257 1264 1249 1260 0 -0.57(-0.05%)
May 02, 2014 1274 1276 1259 1261 0 -7.36(-0.58%)
May 01, 2014 1273 1280 1262 1268 0 -7.74(-0.61%)
Apr 30, 2014 1267 1279 1261 1276 0 +5.29(+0.42%)
Apr 29, 2014 1270 1281 1261 1271 0 +6.38(+0.50%)
Apr 28, 2014 1256 1273 1244 1264 0 +14.67(+1.17%)
Apr 25, 2014 1263 1268 1245 1250 0 -11.14(-0.88%)
Apr 24, 2014 1267 1271 1250 1261 0 -3.83(-0.30%)
Apr 23, 2014 1272 1275 1255 1264 0 -10.27(-0.81%)
Apr 22, 2014 1270 1281 1266 1275 0 +3.56(+0.28%)
Apr 21, 2014 1271 1279 1262 1271 0 +2.71(+0.21%)
Apr 17, 2014 1268 1268 1268 0 -15.20(-1.18%)
Apr 16, 2014 1281 1291 1268 1284 0 +12.05(+0.95%)
Apr 15, 2014 1267 1279 1250 1272 0 +6.64(+0.52%)
Apr 14, 2014 1258 1273 1252 1265 0 +12.48(+1.00%)
Apr 11, 2014 1256 1273 1249 1253 0 -12.91(-1.02%)
Apr 10, 2014 1294 1303 1260 1265 0 -28.14(-2.18%)
Apr 09, 2014 1283 1297 1275 1294 0 +16.79(+1.32%)
Apr 08, 2014 1264 1281 1256 1277 0 -48.98(-3.69%)
Apr 07, 2014 1325 1340 1314 1326 0 +0.78(+0.06%)
Apr 04, 2014 1353 1359 1319 1325 0 -21.42(-1.59%)
Apr 03, 2014 1353 1358 1340 1346 0 -111.41(-7.64%)
Apr 02, 2014 1463 1468 1447 1458 0 -2.94(-0.20%)
Apr 01, 2014 1444 1468 1440 1461 0 +21.09(+1.46%)
Mar 31, 2014 1433 1457 1426 1440 0 +14.65(+1.03%)
Mar 28, 2014 1418 1439 1412 1425 0 +14.38(+1.02%)
Mar 27, 2014 1421 1431 1402 1411 0 -13.24(-0.93%)
Mar 26, 2014 1442 1455 1418 1424 0 -14.51(-1.01%)
Mar 25, 2014 1429 1449 1417 1438 0 +14.98(+1.05%)
Mar 24, 2014 1427 1438 1407 1423 0 -1.49(-0.10%)
Mar 21, 2014 1447 1453 1422 1425 0 -11.34(-0.79%)
Mar 20, 2014 1421 1448 1416 1436 0 +14.25(+1.00%)
Mar 19, 2014 1423 1436 1407 1422 0 -7.00(-0.49%)
Mar 18, 2014 1407 1435 1403 1429 0 +25.93(+1.85%)
Mar 17, 2014 1391 1411 1388 1403 0 +18.91(+1.37%)
Mar 14, 2014 1389 1401 1380 1384 0 -8.96(-0.64%)
Mar 13, 2014 1415 1420 1387 1393 0 -19.34(-1.37%)
Mar 12, 2014 1404 1419 1396 1412 0 +2.98(+0.21%)
Mar 11, 2014 1416 1422 1403 1409 0 -3.02(-0.21%)
Mar 10, 2014 1415 1420 1405 1412 0 -2.88(-0.20%)
Mar 07, 2014 1427 1430 1409 1415 0 -5.95(-0.42%)
Mar 06, 2014 1423 1429 1415 1421 0 +1.76(+0.12%)
Mar 05, 2014 1420 1427 1413 1420 0 -0.93(-0.07%)
Mar 04, 2014 1416 1425 1411 1420 0 +19.72(+1.41%)
Mar 03, 2014 1402 1410 1388 1401 0 -15.12(-1.07%)
Feb 28, 2014 1415 1426 1403 1416 0 +1.95(+0.14%)
Feb 27, 2014 1406 1419 1401 1414 0 +5.68(+0.40%)
Feb 26, 2014 1407 1418 1398 1408 0 +4.66(+0.33%)
Feb 25, 2014 1405 1413 1395 1404 0 +0.94(+0.07%)
Feb 24, 2014 1399 1414 1395 1403 0 +3.37(+0.24%)
Feb 21, 2014 1408 1416 1397 1399 0 -3.84(-0.27%)
Feb 20, 2014 1395 1408 1390 1403 0 +8.73(+0.63%)
Feb 19, 2014 1393 1407 1388 1394 0 -4.74(-0.34%)
Feb 18, 2014 1399 1406 1392 1399 0 -1.14(-0.08%)
Feb 14, 2014 1400 1400 1400 0 +5.71(+0.41%)
Feb 13, 2014 1376 1398 1372 1395 0 +6.84(+0.49%)
Feb 12, 2014 1384 1394 1378 1388 0 +4.62(+0.33%)
Feb 11, 2014 1372 1387 1367 1383 0 +15.76(+1.15%)
Feb 10, 2014 1363 1373 1356 1367 0 +2.80(+0.21%)
Feb 07, 2014 1354 1366 1344 1365 0 +17.08(+1.27%)
Feb 06, 2014 1333 1351 1330 1347 0 +17.60(+1.32%)
Feb 05, 2014 1329 1342 1317 1330 0 -2.81(-0.21%)
Feb 04, 2014 1337 1347 1324 1333 0 +2.07(+0.16%)
Feb 03, 2014 1371 1375 1328 1331 0 -40.89(-2.98%)
Jan 31, 2014 1360 1378 1347 1371 0 +13.29(+0.98%)
Jan 30, 2014 1358 1366 1344 1358 0 +15.28(+1.14%)
Jan 29, 2014 1342 1357 1331 1343 0 -5.43(-0.40%)
Jan 28, 2014 1341 1355 1334 1348 0 +10.47(+0.78%)
Jan 27, 2014 1356 1362 1330 1338 0 -18.68(-1.38%)
Jan 24, 2014 1380 1386 1354 1357 0 -20.58(-1.49%)
Jan 23, 2014 1377 1383 1364 1377 0 -2.11(-0.15%)
Jan 22, 2014 1381 1389 1370 1379 0 -9.99(-0.72%)
Jan 21, 2014 1399 1401 1377 1389 0 -0.25(-0.02%)
Jan 17, 2014 1389 1389 1389 0 -7.68(-0.55%)
Jan 16, 2014 1393 1404 1384 1397 0 +4.18(+0.30%)
Jan 15, 2014 1377 1401 1374 1393 0 +16.24(+1.18%)
Jan 14, 2014 1356 1380 1350 1377 0 +27.12(+2.01%)
Jan 13, 2014 1364 1378 1345 1350 0 -16.08(-1.18%)
Jan 10, 2014 1366 1373 1355 1366 0 +8.11(+0.60%)
Jan 09, 2014 1369 1372 1351 1358 0 -8.47(-0.62%)
Jan 08, 2014 1373 1377 1359 1366 0 -9.13(-0.66%)
Jan 07, 2014 1365 1379 1360 1375 0 +17.27(+1.27%)
Jan 06, 2014 1366 1372 1352 1358 0 -6.20(-0.45%)
Jan 03, 2014 1369 1374 1357 1364 0 -2.60(-0.19%)
Jan 02, 2014 1372 1377 1360 1367 0 -12.72(-0.92%)
Dec 31, 2013 1379 1379 1379 0 +7.93(+0.58%)
Dec 30, 2013 1370 1377 1362 1372 0 +1.90(+0.14%)
Dec 27, 2013 1373 1378 1363 1370 0 +0.76(+0.06%)
Dec 26, 2013 1361 1372 1358 1369 0 +10.39(+0.76%)
Dec 24, 2013 1358 1358 1358 0 +6.81(+0.50%)
Dec 23, 2013 1345 1357 1340 1352 0 +13.05(+0.97%)
Dec 20, 2013 1332 1347 1328 1339 0 +8.44(+0.63%)
Dec 19, 2013 1322 1338 1314 1330 0 +10.07(+0.76%)
Dec 18, 2013 1305 1322 1288 1320 0 +15.69(+1.20%)
Dec 17, 2013 1306 1318 1297 1304 0 -2.33(-0.18%)
Dec 16, 2013 1295 1313 1291 1307 0 +15.95(+1.24%)
Dec 13, 2013 1304 1308 1287 1291 0 -10.50(-0.81%)
Dec 12, 2013 1314 1318 1297 1301 0 -14.39(-1.09%)
Dec 11, 2013 1326 1335 1311 1316 0 -14.51(-1.09%)
Dec 10, 2013 1334 1345 1323 1330 0 -7.86(-0.59%)
Dec 09, 2013 1336 1346 1329 1338 0 +3.78(+0.28%)
Dec 06, 2013 1332 1340 1323 1334 0 +16.36(+1.24%)
Dec 05, 2013 1327 1333 1305 1318 0 -8.73(-0.66%)
Dec 04, 2013 1315 1333 1312 1327 0 +8.44(+0.64%)
Dec 03, 2013 1316 1327 1312 1318 0 -3.12(-0.24%)
Dec 02, 2013 1326 1335 1315 1321 0 -4.25(-0.32%)
Nov 29, 2013 1323 1333 1319 1326 0 +3.40(+0.26%)
Nov 27, 2013 1316 1328 1310 1322 0 +13.44(+1.03%)
Nov 26, 2013 1310 1318 1301 1309 0 -1.38(-0.11%)
Nov 25, 2013 1315 1321 1302 1310 0 -0.30(-0.02%)
Nov 22, 2013 1314 1321 1303 1310 0 -8.06(-0.61%)
Nov 21, 2013 1313 1324 1308 1318 0 +10.73(+0.82%)
Nov 20, 2013 1311 1320 1303 1308 0 +0.06(+0.00%)
Nov 19, 2013 1311 1320 1302 1308 0 -5.19(-0.40%)
Nov 18, 2013 1317 1327 1308 1313 0 -6.15(-0.47%)
Nov 15, 2013 1315 1324 1307 1319 0 +4.37(+0.33%)
Nov 14, 2013 1311 1324 1303 1315 0 -6.31(-0.48%)
Nov 12, 2013 1314 1328 1310 1321 0 +3.32(+0.25%)
Nov 11, 2013 1314 1325 1309 1318 0 +0.97(+0.07%)
Nov 08, 2013 1308 1318 1300 1317 0 +9.63(+0.74%)
Nov 07, 2013 1318 1326 1304 1307 0 -11.45(-0.87%)
Nov 06, 2013 1307 1323 1300 1318 0 +20.10(+1.55%)
Nov 05, 2013 1291 1307 1284 1298 0 +6.35(+0.49%)
Nov 04, 2013 1268 1297 1284 1292 0 +3.98(+0.31%)
Nov 01, 2013 1269 1298 1281 1288 0 +1.26(+0.10%)
Oct 31, 2013 1266 1300 1282 1287 0 -2.37(-0.18%)
Oct 30, 2013 1272 1300 1285 1289 0 -4.80(-0.37%)
Oct 29, 2013 1282 1298 1276 1294 0 +16.25(+1.27%)
Oct 28, 2013 1277 1285 1270 1278 0 +0.35(+0.03%)
Oct 25, 2013 1285 1291 1271 1277 0 +15.42(+1.22%)
Oct 24, 2013 1262 1272 1255 1262 0 +2.85(+0.23%)
Oct 23, 2013 1260 1273 1245 1259 0 -8.46(-0.67%)
Oct 22, 2013 1274 1280 1259 1268 0 -3.81(-0.30%)
Oct 21, 2013 1276 1283 1266 1271 0 -0.54(-0.04%)
Oct 18, 2013 1261 1277 1251 1272 0 +32.58(+2.63%)
Oct 17, 2013 1232 1246 1224 1239 0 -12.95(-1.03%)
Oct 16, 2013 1245 1258 1241 1252 0 +10.66(+0.86%)
Oct 15, 2013 1248 1255 1238 1242 0 -7.37(-0.59%)
Oct 14, 2013 1235 1251 1231 1249 0 +4.76(+0.38%)
Oct 11, 2013 1233 1247 1230 1244 0 +9.99(+0.81%)
Oct 10, 2013 1224 1239 1218 1234 0 +22.10(+1.82%)
Oct 09, 2013 1209 1222 1198 1212 0 +5.64(+0.47%)
Oct 08, 2013 1223 1225 1202 1206 0 -16.06(-1.31%)
Oct 07, 2013 1224 1234 1217 1223 0 -12.02(-0.97%)
Oct 04, 2013 1231 1240 1227 1235 0 +1.68(+0.14%)
Oct 03, 2013 1243 1247 1225 1233 0 -12.20(-0.98%)
Oct 02, 2013 1236 1249 1231 1245 0 +2.83(+0.23%)
Oct 01, 2013 1236 1246 1232 1242 0 +2.23(+0.18%)
Sep 27, 2013 1239 1251 1231 1240 0 -5.41(-0.43%)
Sep 26, 2013 1249 1259 1240 1245 0 -1.75(-0.14%)
Sep 25, 2013 1248 1256 1240 1247 0 +0.70(+0.06%)
Sep 24, 2013 1251 1257 1239 1246 0 -5.11(-0.41%)
Sep 23, 2013 1252 1264 1245 1252 0 -6.87(-0.55%)
Sep 20, 2013 1270 1274 1252 1258 0 -11.22(-0.88%)
Sep 19, 2013 1271 1278 1262 1270 0 -1.81(-0.14%)
Sep 18, 2013 1256 1274 1250 1272 0 +16.46(+1.31%)
Sep 17, 2013 1260 1266 1250 1255 0 +2.24(+0.18%)
Sep 16, 2013 1263 1266 1249 1253 0 +0.71(+0.06%)
Sep 13, 2013 1250 1258 1241 1252 0 +5.94(+0.48%)
Sep 12, 2013 1250 1253 1242 1246 0 -3.34(-0.27%)
Sep 11, 2013 1241 1254 1237 1250 0 +10.05(+0.81%)
Sep 10, 2013 1235 1244 1230 1239 0 +10.73(+0.87%)
Sep 09, 2013 1217 1233 1215 1229 0 +15.24(+1.26%)
Sep 06, 2013 1219 1223 1206 1213 0 -1.34(-0.11%)
Sep 05, 2013 1213 1221 1206 1215 0 +2.87(+0.24%)
Sep 04, 2013 1206 1219 1200 1212 0 +3.36(+0.28%)
Sep 03, 2013 1208 1218 1198 1209 0 -3.53(-0.29%)
Aug 30, 2013 1212 1212 1212 0 -5.43(-0.45%)
Aug 29, 2013 1210 1226 1206 1218 0 +5.86(+0.48%)
Aug 28, 2013 1215 1223 1207 1212 0 -1.69(-0.14%)
Aug 27, 2013 1220 1231 1209 1213 0 -21.22(-1.72%)
Aug 26, 2013 1236 1249 1230 1235 0 -5.30(-0.43%)
Aug 23, 2013 1248 1252 1231 1240 0 +16.30(+1.33%)
Aug 22, 2013 1224 1230 1216 1224 0 +3.20(+0.26%)
Aug 21, 2013 1224 1235 1216 1220 0 -1.92(-0.16%)
Aug 20, 2013 1220 1231 1215 1222 0 +3.73(+0.31%)
Aug 19, 2013 1223 1236 1214 1219 0 -3.72(-0.30%)
Aug 16, 2013 1225 1233 1219 1222 0 -3.11(-0.25%)
Aug 15, 2013 1233 1240 1213 1225 0 -28.85(-2.30%)
Aug 14, 2013 1255 1269 1242 1254 0 -1.40(-0.11%)
Aug 13, 2013 1262 1265 1249 1256 0 -6.33(-0.50%)
Aug 12, 2013 1251 1266 1248 1262 0 +5.07(+0.40%)
Aug 09, 2013 1258 1265 1250 1257 0 -4.66(-0.37%)
Aug 08, 2013 1259 1269 1248 1262 0 +8.62(+0.69%)
Aug 07, 2013 1251 1260 1242 1253 0 -1.47(-0.12%)
Aug 06, 2013 1259 1265 1248 1254 0 -9.20(-0.73%)
Aug 05, 2013 1262 1269 1257 1264 0 -1.72(-0.14%)
Aug 02, 2013 1260 1269 1253 1265 0 +4.55(+0.36%)
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.