Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

HPCwire Market Watch (CIX: HPCWIRE-MW )

2,236.15 UNCHANGED
Streaming Delayed Price Updated: 11:52 AM EDT, Apr 24, 2024 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 792.26 802.46 780.55 798.58 0 +8.21(+1.04%)
May 28, 2009 784.28 796.28 773.68 790.37 0 +10.77(+1.38%)
May 27, 2009 783.69 797.78 776.42 779.60 0 -5.91(-0.75%)
May 26, 2009 758.02 790.71 755.02 785.51 0 +21.01(+2.75%)
May 25, 2009 769.90 777.53 757.87 764.50 0 +0.00(+0.00%)
May 22, 2009 769.90 777.53 757.87 764.50 0 -4.02(-0.52%)
May 21, 2009 775.06 779.50 758.27 768.52 0 -14.57(-1.86%)
May 20, 2009 794.01 800.97 778.60 783.10 0 -8.64(-1.09%)
May 19, 2009 785.87 803.29 779.88 791.74 0 +4.35(+0.55%)
May 18, 2009 774.63 788.72 767.50 787.39 0 +13.09(+1.69%)
May 17, 2009 774.29 774.29 774.29 0 +6.67(+0.87%)
May 15, 2009 770.03 780.40 761.85 767.62 0 -6.66(-0.86%)
May 14, 2009 762.35 782.49 764.19 774.28 0 +7.12(+0.93%)
May 13, 2009 770.08 781.11 763.49 767.16 0 -14.17(-1.81%)
May 12, 2009 783.59 791.94 770.12 781.33 0 +1.72(+0.22%)
May 11, 2009 761.63 790.90 763.40 779.61 0 +2.57(+0.33%)
May 08, 2009 785.85 792.39 762.91 777.04 0 -1.46(-0.19%)
May 07, 2009 802.06 810.32 770.43 778.50 0 -24.91(-3.10%)
May 06, 2009 804.55 813.41 791.79 803.41 0 -2.57(-0.32%)
May 05, 2009 804.02 815.78 796.71 805.99 0 -7.06(-0.87%)
May 04, 2009 807.46 820.14 801.79 813.05 0 +9.82(+1.22%)
May 01, 2009 798.41 807.96 788.10 803.24 0 +3.99(+0.50%)
Apr 30, 2009 800.95 823.61 790.57 799.25 0 +2.60(+0.33%)
Apr 29, 2009 779.58 809.95 782.25 796.65 0 +13.53(+1.73%)
Apr 28, 2009 772.27 793.80 771.64 783.12 0 -1.58(-0.20%)
Apr 27, 2009 781.72 799.67 776.80 784.70 0 -8.47(-1.07%)
Apr 24, 2009 774.90 802.29 770.00 793.17 0 +23.18(+3.01%)
Apr 23, 2009 764.93 776.36 752.74 769.99 0 +0.69(+0.09%)
Apr 22, 2009 757.48 786.24 758.92 769.30 0 -2.25(-0.29%)
Apr 21, 2009 751.29 777.26 748.70 771.55 0 +15.48(+2.05%)
Apr 20, 2009 755.37 771.91 747.27 756.07 0 -21.99(-2.83%)
Apr 17, 2009 776.76 789.81 765.48 778.06 0 -6.42(-0.82%)
Apr 16, 2009 762.41 788.73 760.72 784.48 0 +26.16(+3.45%)
Apr 15, 2009 749.67 767.24 739.69 758.32 0 -7.30(-0.95%)
Apr 14, 2009 765.64 776.03 754.95 765.62 0 -5.89(-0.76%)
Apr 13, 2009 762.54 780.34 760.08 771.51 0 -3.32(-0.43%)
Apr 10, 2009 765.54 780.01 758.29 774.83 0 +0.00(+0.00%)
Apr 09, 2009 765.54 780.01 758.29 774.83 0 +22.53(+3.00%)
Apr 08, 2009 743.54 763.65 740.73 752.30 0 +10.56(+1.42%)
Apr 07, 2009 742.60 755.90 734.83 741.74 0 -17.52(-2.31%)
Apr 06, 2009 748.78 761.74 741.54 759.26 0 -8.27(-1.08%)
Apr 03, 2009 753.35 776.49 748.56 767.53 0 +6.86(+0.90%)
Apr 02, 2009 750.71 779.11 748.35 760.67 0 +17.19(+2.31%)
Apr 01, 2009 709.40 748.28 709.68 743.48 0 +18.74(+2.59%)
Mar 31, 2009 710.75 739.35 712.04 724.75 0 +17.26(+2.44%)
Mar 30, 2009 711.26 716.13 693.93 707.49 0 -19.73(-2.71%)
Mar 27, 2009 729.59 741.16 720.48 727.22 0 -21.37(-2.85%)
Mar 26, 2009 724.37 752.14 726.01 748.59 0 +29.05(+4.04%)
Mar 25, 2009 723.84 738.78 704.66 719.54 0 -1.38(-0.19%)
Mar 24, 2009 722.42 734.42 715.51 720.92 0 -11.59(-1.58%)
Mar 23, 2009 712.45 735.25 699.75 732.51 0 +44.99(+6.54%)
Mar 20, 2009 694.00 712.04 680.89 687.52 0 -8.77(-1.26%)
Mar 19, 2009 703.97 710.42 687.38 696.29 0 +7.59(+1.10%)
Mar 18, 2009 670.82 700.80 667.37 688.70 0 +7.48(+1.10%)
Mar 17, 2009 654.33 682.33 654.92 681.22 0 +23.99(+3.65%)
Mar 16, 2009 668.11 681.23 653.85 657.23 0 -11.24(-1.68%)
Mar 13, 2009 671.54 676.93 655.16 668.47 0 -2.58(-0.38%)
Mar 12, 2009 651.59 673.16 645.45 671.05 0 +12.99(+1.97%)
Mar 11, 2009 641.74 665.31 636.73 658.06 0 +16.67(+2.60%)
Mar 10, 2009 603.66 645.10 603.33 641.39 0 +44.15(+7.39%)
Mar 09, 2009 599.95 625.58 593.52 597.24 0 -16.99(-2.77%)
Mar 06, 2009 612.08 631.38 596.84 614.23 0 -3.38(-0.55%)
Mar 05, 2009 628.24 643.64 615.47 617.61 0 -26.40(-4.10%)
Mar 04, 2009 636.36 658.48 630.05 644.01 0 +11.88(+1.88%)
Mar 03, 2009 632.26 647.67 624.69 632.14 0 -0.11(-0.02%)
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.