HPCwire Market Watch (CIX: HPCWIRE-MW )

1,739.23 UNCHANGED
Streaming Delayed Price Updated: 2:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2015 1358 1377 1350 1371 0 +11.49(+0.85%)
Feb 27, 2015 1360 1371 1350 1359 0 -1.82(-0.13%)
Feb 26, 2015 1361 1364 1357 1361 0 +2.32(+0.17%)
Feb 25, 2015 1359 1368 1349 1359 0 -10.58(-0.77%)
Feb 24, 2015 1359 1373 1351 1369 0 +7.83(+0.58%)
Feb 23, 2015 1363 1370 1350 1361 0 -4.68(-0.34%)
Feb 20, 2015 1363 1372 1350 1366 0 +3.23(+0.24%)
Feb 19, 2015 1356 1367 1351 1363 0 +3.06(+0.23%)
Feb 18, 2015 1360 1367 1351 1360 0 -1.39(-0.10%)
Feb 17, 2015 1361 1369 1349 1361 0 -2.08(-0.15%)
Feb 13, 2015 1363 1363 1363 1363 0 +11.80(+0.87%)
Feb 12, 2015 1339 1356 1334 1351 0 +27.95(+2.11%)
Feb 11, 2015 1332 1336 1316 1323 0 -8.37(-0.63%)
Feb 10, 2015 1323 1335 1313 1332 0 +17.71(+1.35%)
Feb 09, 2015 1311 1326 1306 1314 0 -4.08(-0.31%)
Feb 06, 2015 1324 1335 1311 1318 0 -3.93(-0.30%)
Feb 05, 2015 1312 1326 1305 1322 0 +15.95(+1.22%)
Feb 04, 2015 1313 1323 1301 1306 0 -6.95(-0.53%)
Feb 03, 2015 1304 1320 1290 1313 0 +14.10(+1.09%)
Feb 02, 2015 1285 1302 1265 1299 0 +17.33(+1.35%)
Jan 30, 2015 1295 1309 1274 1282 0 -25.50(-1.95%)
Jan 29, 2015 1292 1315 1277 1307 0 +16.89(+1.31%)
Jan 28, 2015 1325 1330 1289 1290 0 -24.66(-1.88%)
Jan 27, 2015 1325 1335 1301 1315 0 -61.76(-4.49%)
Jan 26, 2015 1386 1390 1363 1377 0 -10.79(-0.78%)
Jan 23, 2015 1389 1399 1378 1388 0 -0.43(-0.03%)
Jan 22, 2015 1386 1395 1374 1388 0 +30.30(+2.23%)
Jan 21, 2015 1359 1365 1351 1358 0 -5.97(-0.44%)
Jan 20, 2015 1361 1373 1345 1364 0 +3.17(+0.23%)
Jan 16, 2015 1346 1362 1342 1360 0 +18.12(+1.35%)
Jan 15, 2015 1342 1346 1339 1342 0 -14.06(-1.04%)
Jan 14, 2015 1351 1365 1340 1356 0 -5.85(-0.43%)
Jan 13, 2015 1362 1362 1362 1362 0 -3.06(-0.22%)
Jan 12, 2015 1379 1385 1355 1365 0 -11.88(-0.86%)
Jan 09, 2015 1384 1394 1366 1377 0 -2.22(-0.16%)
Jan 08, 2015 1366 1389 1361 1379 0 +24.10(+1.78%)
Jan 07, 2015 1356 1365 1341 1355 0 +8.90(+0.66%)
Jan 06, 2015 1372 1380 1342 1346 0 -20.60(-1.51%)
Jan 05, 2015 1378 1385 1364 1367 0 -20.46(-1.47%)
Jan 02, 2015 1392 1407 1378 1387 0 +0.67(+0.05%)
Dec 31, 2014 1387 1387 1387 1387 0 -14.34(-1.02%)
Dec 30, 2014 1408 1413 1398 1401 0 -9.47(-0.67%)
Dec 29, 2014 1418 1423 1406 1411 0 -10.86(-0.76%)
Dec 26, 2014 1425 1431 1417 1421 0 +0.71(+0.05%)
Dec 24, 2014 1421 1421 1421 1421 0 -1.29(-0.09%)
Dec 23, 2014 1417 1433 1413 1422 0 +10.23(+0.72%)
Dec 22, 2014 1396 1417 1393 1412 0 +15.02(+1.08%)
Dec 19, 2014 1392 1409 1381 1397 0 +4.34(+0.31%)
Dec 18, 2014 1368 1394 1359 1392 0 +53.97(+4.03%)
Dec 17, 2014 1324 1346 1317 1338 0 +18.55(+1.41%)
Dec 16, 2014 1320 1347 1319 1320 0 -24.04(-1.79%)
Dec 15, 2014 1359 1371 1339 1344 0 -5.09(-0.38%)
Dec 12, 2014 1358 1375 1345 1349 0 -20.91(-1.53%)
Dec 11, 2014 1367 1388 1360 1370 0 +7.32(+0.54%)
Dec 10, 2014 1383 1388 1359 1363 0 -23.45(-1.69%)
Dec 09, 2014 1368 1391 1362 1386 0 +3.28(+0.24%)
Dec 08, 2014 1394 1400 1376 1383 0 -15.74(-1.13%)
Dec 05, 2014 1405 1411 1393 1399 0 -7.55(-0.54%)
Dec 04, 2014 1402 1411 1391 1406 0 +5.74(+0.41%)
Dec 03, 2014 1399 1409 1389 1400 0 -0.85(-0.06%)
Dec 02, 2014 1399 1410 1390 1401 0 +3.60(+0.26%)
Dec 01, 2014 1393 1409 1386 1398 0 -1.12(-0.08%)
Nov 28, 2014 1396 1408 1388 1399 0 +6.50(+0.47%)
Nov 27, 2014 1392 1392 1392 1392 0 +0.00(+0.00%)
Nov 26, 2014 1380 1396 1375 1392 0 +12.24(+0.89%)
Nov 25, 2014 1382 1392 1376 1380 0 -0.14(-0.01%)
Nov 24, 2014 1380 1390 1372 1380 0 +3.23(+0.23%)
Nov 21, 2014 1390 1394 1369 1377 0 -2.26(-0.16%)
Nov 20, 2014 1362 1383 1357 1379 0 +10.14(+0.74%)
Nov 19, 2014 1377 1380 1360 1369 0 -8.68(-0.63%)
Nov 18, 2014 1381 1392 1372 1378 0 -4.08(-0.30%)
Nov 17, 2014 1376 1388 1368 1382 0 +1.24(+0.09%)
Nov 14, 2014 1374 1387 1365 1381 0 +8.82(+0.64%)
Nov 13, 2014 1359 1378 1353 1372 0 +12.30(+0.90%)
Nov 12, 2014 1358 1366 1351 1359 0 -4.17(-0.31%)
Nov 11, 2014 1364 1368 1357 1364 0 +0.40(+0.03%)
Nov 10, 2014 1355 1369 1350 1363 0 +6.10(+0.45%)
Nov 07, 2014 1361 1364 1346 1357 0 -0.18(-0.01%)
Nov 06, 2014 1347 1364 1341 1357 0 +8.43(+0.62%)
Nov 05, 2014 1354 1358 1338 1349 0 -1.74(-0.13%)
Nov 04, 2014 1346 1357 1341 1351 0 +2.31(+0.17%)
Nov 03, 2014 1341 1352 1336 1348 0 +5.16(+0.38%)
Oct 31, 2014 1342 1346 1329 1343 0 +23.82(+1.81%)
Oct 30, 2014 1323 1330 1309 1319 0 -9.32(-0.70%)
Oct 28, 2014 1313 1330 1312 1329 0 +16.25(+1.24%)
Oct 27, 2014 1308 1318 1310 1312 0 -2.10(-0.16%)
Oct 24, 2014 1316 1325 1297 1314 0 +13.94(+1.07%)
Oct 23, 2014 1294 1310 1289 1301 0 +6.48(+0.50%)
Oct 21, 2014 1284 1300 1273 1294 0 +16.34(+1.28%)
Oct 20, 2014 1252 1282 1246 1278 0 -7.15(-0.56%)
Oct 17, 2014 1285 1289 1283 1285 0 +12.80(+1.01%)
Oct 16, 2014 1263 1286 1255 1272 0 -10.95(-0.85%)
Oct 15, 2014 1274 1292 1248 1283 0 -12.80(-0.99%)
Oct 14, 2014 1300 1316 1289 1296 0 +6.77(+0.53%)
Oct 13, 2014 1300 1317 1285 1289 0 -15.31(-1.17%)
Oct 10, 2014 1333 1346 1296 1304 0 -39.76(-2.96%)
Oct 09, 2014 1365 1372 1341 1344 0 -26.10(-1.90%)
Oct 08, 2014 1345 1373 1333 1370 0 +26.07(+1.94%)
Oct 07, 2014 1363 1367 1342 1344 0 -24.24(-1.77%)
Oct 06, 2014 1373 1381 1363 1368 0 +2.69(+0.20%)
Oct 03, 2014 1359 1372 1353 1366 0 +13.52(+1.00%)
Oct 02, 2014 1354 1361 1341 1352 0 -2.13(-0.16%)
Oct 01, 2014 1371 1376 1351 1354 0 -18.72(-1.36%)
Sep 30, 2014 1372 1380 1362 1373 0 +0.34(+0.02%)
Sep 29, 2014 1360 1377 1355 1373 0 +0.16(+0.01%)
Sep 26, 2014 1363 1377 1356 1372 0 +9.36(+0.69%)
Sep 25, 2014 1388 1391 1360 1363 0 -39.99(-2.85%)
Sep 19, 2014 1404 1414 1389 1403 0 -2.04(-0.15%)
Sep 18, 2014 1400 1409 1396 1405 0 +8.27(+0.59%)
Sep 17, 2014 1393 1404 1387 1397 0 +0.22(+0.02%)
Sep 16, 2014 1384 1401 1380 1397 0 +13.27(+0.96%)
Sep 15, 2014 1387 1392 1374 1383 0 -5.55(-0.40%)
Sep 12, 2014 1396 1398 1385 1389 0 -8.35(-0.60%)
Sep 11, 2014 1390 1400 1382 1397 0 +1.78(+0.13%)
Sep 10, 2014 1391 1399 1383 1396 0 +4.39(+0.32%)
Sep 09, 2014 1394 1401 1385 1391 0 -4.75(-0.34%)
Sep 08, 2014 1391 1405 1385 1396 0 +3.00(+0.22%)
Sep 05, 2014 1386 1397 1381 1393 0 +6.66(+0.48%)
Sep 04, 2014 1385 1397 1377 1386 0 +0.09(+0.01%)
Sep 03, 2014 1384 1393 1379 1386 0 +2.02(+0.15%)
Sep 02, 2014 1387 1391 1376 1384 0 -2.83(-0.20%)
Aug 29, 2014 1387 1387 1387 0 +9.06(+0.66%)
Aug 28, 2014 1376 1384 1371 1378 0 -3.41(-0.25%)
Aug 27, 2014 1384 1389 1375 1381 0 -4.07(-0.29%)
Aug 26, 2014 1385 1394 1379 1385 0 +2.15(+0.16%)
Aug 25, 2014 1388 1393 1379 1383 0 +0.65(+0.05%)
Aug 22, 2014 1386 1392 1378 1383 0 -3.65(-0.26%)
Aug 21, 2014 1375 1391 1372 1386 0 +10.99(+0.80%)
Aug 20, 2014 1379 1383 1369 1375 0 -4.11(-0.30%)
Aug 19, 2014 1373 1382 1369 1379 0 +7.33(+0.53%)
Aug 18, 2014 1365 1375 1360 1372 0 +12.20(+0.90%)
Aug 15, 2014 1362 1369 1350 1360 0 +3.49(+0.26%)
Aug 14, 2014 1357 1363 1346 1356 0 -0.67(-0.05%)
Aug 13, 2014 1346 1360 1341 1357 0 +15.94(+1.19%)
Aug 12, 2014 1337 1346 1331 1341 0 +0.49(+0.04%)
Aug 11, 2014 1341 1348 1334 1341 0 +4.28(+0.32%)
Aug 08, 2014 1330 1340 1323 1336 0 +7.86(+0.59%)
Aug 07, 2014 1336 1345 1320 1328 0 -3.20(-0.24%)
Aug 06, 2014 1326 1342 1317 1332 0 -2.73(-0.20%)
Aug 05, 2014 1347 1350 1327 1334 0 -15.90(-1.18%)
Aug 04, 2014 1340 1353 1333 1350 0 +12.81(+0.96%)
Aug 01, 2014 1347 1354 1330 1337 0 -13.26(-0.98%)
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%)
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.