|
 HERCULES INC - [Ticker: HPC] |     | | Last Trade | 62.94 | Last Trade Time | 2017-03-20 - 00:00:00 | | Variation | --0.82 (+0.99%) | Open | 63.60 | | High | 63.60 | Low | 62.94 | | Volume | 25 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 63.76 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | HPC quotes from 2000-01-01 to 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 468,400 | 27.81 | 27.87 | 26.75 | 26.75 | 00:00:00 | | 2000-01-04 | 178,600 | 26.50 | 26.50 | 25.62 | 25.62 | 00:00:00 | | 2000-01-05 | 811,900 | 25.87 | 27.37 | 25.87 | 27.00 | 00:00:00 | | 2000-01-06 | 966,500 | 26.87 | 28.00 | 26.69 | 27.75 | 00:00:00 | | 2000-01-07 | 1,211,600 | 27.25 | 27.25 | 25.75 | 25.94 | 00:00:00 | | 2000-01-10 | 421,700 | 26.37 | 26.50 | 25.56 | 25.62 | 00:00:00 | | 2000-01-11 | 974,800 | 25.00 | 25.12 | 23.87 | 24.37 | 00:00:00 | | 2000-01-12 | 904,300 | 24.37 | 24.37 | 23.31 | 23.56 | 00:00:00 | | 2000-01-13 | 607,300 | 23.31 | 23.94 | 23.25 | 23.50 | 00:00:00 | | 2000-01-14 | 721,300 | 23.62 | 23.69 | 23.06 | 23.25 | 00:00:00 | | 2000-01-18 | 406,300 | 23.12 | 23.19 | 22.50 | 22.50 | 00:00:00 | | 2000-01-19 | 346,400 | 22.81 | 23.00 | 22.19 | 22.25 | 00:00:00 | | 2000-01-20 | 543,600 | 22.12 | 22.25 | 21.12 | 21.31 | 00:00:00 | | 2000-01-21 | 1,743,900 | 18.87 | 19.81 | 18.75 | 19.00 | 00:00:00 | | 2000-01-24 | 896,900 | 19.00 | 19.31 | 17.94 | 18.25 | 00:00:00 | | 2000-01-25 | 742,700 | 18.50 | 18.75 | 17.37 | 17.69 | 00:00:00 | | 2000-01-26 | 906,100 | 18.12 | 18.31 | 17.37 | 17.62 | 00:00:00 | | 2000-01-27 | 723,300 | 17.56 | 18.12 | 17.44 | 17.87 | 00:00:00 | | 2000-01-28 | 949,500 | 17.75 | 17.87 | 16.75 | 16.87 | 00:00:00 | | 2000-01-31 | 552,300 | 17.12 | 17.50 | 16.87 | 17.12 | 00:00:00 | | 2000-02-01 | 722,600 | 17.25 | 17.94 | 17.00 | 17.62 | 00:00:00 | | 2000-02-02 | 448,800 | 17.37 | 17.50 | 16.31 | 16.62 | 00:00:00 | | 2000-02-03 | 1,607,700 | 17.06 | 18.87 | 16.87 | 18.06 | 00:00:00 | | 2000-02-04 | 815,700 | 18.19 | 18.81 | 18.19 | 18.50 | 00:00:00 | | 2000-02-07 | 790,900 | 18.37 | 18.75 | 18.06 | 18.19 | 00:00:00 | | 2000-02-08 | 590,400 | 18.19 | 18.19 | 17.56 | 17.94 | 00:00:00 | | 2000-02-09 | 339,800 | 17.81 | 17.81 | 17.12 | 17.31 | 00:00:00 | | 2000-02-10 | 388,500 | 17.50 | 17.50 | 16.87 | 17.00 | 00:00:00 | | 2000-02-11 | 510,900 | 17.50 | 17.81 | 17.06 | 17.19 | 00:00:00 | | 2000-02-14 | 509,400 | 17.12 | 17.62 | 17.06 | 17.31 | 00:00:00 | | 2000-02-15 | 419,100 | 17.31 | 18.56 | 17.31 | 18.25 | 00:00:00 | | 2000-02-16 | 296,100 | 18.25 | 18.37 | 17.81 | 17.94 | 00:00:00 | | 2000-02-17 | 364,800 | 18.19 | 18.19 | 17.81 | 18.00 | 00:00:00 | | 2000-02-18 | 337,900 | 18.00 | 18.00 | 17.25 | 17.25 | 00:00:00 | | 2000-02-22 | 1,147,600 | 18.50 | 18.56 | 17.69 | 17.94 | 00:00:00 | | 2000-02-23 | 606,600 | 18.06 | 18.12 | 17.12 | 17.12 | 00:00:00 | | 2000-02-24 | 567,800 | 17.12 | 17.37 | 16.12 | 16.25 | 00:00:00 | | 2000-02-25 | 562,000 | 16.25 | 16.44 | 16.06 | 16.31 | 00:00:00 | | 2000-02-28 | 480,800 | 16.25 | 16.75 | 16.06 | 16.37 | 00:00:00 | | 2000-02-29 | 292,400 | 16.44 | 16.50 | 16.00 | 16.50 | 00:00:00 | | 2000-03-01 | 979,500 | 16.37 | 16.56 | 15.94 | 16.00 | 00:00:00 | | 2000-03-02 | 1,691,400 | 16.00 | 16.12 | 15.19 | 15.25 | 00:00:00 | | 2000-03-03 | 5,167,300 | 15.38 | 16.19 | 15.00 | 15.88 | 00:00:00 | | 2000-03-06 | 399,800 | 15.88 | 15.88 | 14.94 | 15.00 | 00:00:00 | | 2000-03-07 | 451,000 | 15.00 | 15.00 | 14.19 | 14.25 | 00:00:00 | | 2000-03-08 | 833,400 | 14.25 | 15.94 | 13.94 | 15.06 | 00:00:00 | | 2000-03-09 | 580,300 | 15.31 | 15.63 | 14.56 | 15.19 | 00:00:00 | | 2000-03-10 | 318,500 | 15.19 | 15.81 | 15.13 | 15.50 | 00:00:00 | | 2000-03-13 | 298,300 | 15.19 | 15.69 | 14.81 | 15.38 | 00:00:00 | | 2000-03-14 | 280,200 | 15.75 | 15.75 | 15.13 | 15.31 | 00:00:00 | | 2000-03-15 | 1,105,700 | 15.19 | 16.62 | 15.00 | 16.12 | 00:00:00 | | 2000-03-16 | 847,000 | 16.37 | 17.25 | 16.19 | 17.12 | 00:00:00 | | 2000-03-17 | 770,300 | 17.62 | 17.62 | 16.69 | 16.81 | 00:00:00 | | 2000-03-20 | 901,800 | 17.06 | 17.87 | 16.87 | 17.06 | 00:00:00 | | 2000-03-21 | 490,900 | 17.12 | 17.12 | 16.62 | 16.81 | 00:00:00 | | 2000-03-22 | 664,700 | 16.50 | 16.50 | 15.69 | 16.00 | 00:00:00 | | 2000-03-23 | 790,000 | 15.94 | 16.06 | 15.38 | 15.75 | 00:00:00 | | 2000-03-24 | 880,300 | 15.75 | 15.94 | 14.94 | 15.00 | 00:00:00 | | 2000-03-27 | 972,000 | 14.94 | 15.13 | 14.81 | 14.94 | 00:00:00 | | 2000-03-28 | 1,151,300 | 14.75 | 14.88 | 14.38 | 14.56 | 00:00:00 | | 2000-03-29 | 605,300 | 14.56 | 15.25 | 14.44 | 15.00 | 00:00:00 | | 2000-03-30 | 775,000 | 15.13 | 16.25 | 15.00 | 15.88 | 00:00:00 | | 2000-03-31 | 678,000 | 15.94 | 16.25 | 15.38 | 16.12 | 00:00:00 | | 2000-04-03 | 577,800 | 16.25 | 16.44 | 15.19 | 15.31 | 00:00:00 | | 2000-04-04 | 1,120,500 | 15.50 | 15.63 | 14.00 | 14.94 | 00:00:00 | | 2000-04-05 | 444,900 | 14.94 | 15.13 | 14.69 | 14.94 | 00:00:00 | | 2000-04-06 | 619,700 | 15.06 | 15.25 | 14.75 | 14.94 | 00:00:00 | | 2000-04-07 | 393,000 | 15.00 | 15.00 | 14.56 | 15.00 | 00:00:00 | | 2000-04-10 | 494,500 | 15.38 | 15.50 | 14.94 | 14.94 | 00:00:00 | | 2000-04-11 | 716,300 | 15.25 | 16.00 | 15.06 | 15.94 | 00:00:00 | | 2000-04-12 | 1,354,300 | 16.06 | 17.19 | 15.81 | 16.75 | 00:00:00 | | 2000-04-13 | 749,600 | 16.87 | 17.00 | 16.50 | 16.56 | 00:00:00 | | 2000-04-14 | 682,000 | 16.37 | 16.37 | 15.44 | 15.75 | 00:00:00 | | 2000-04-17 | 632,700 | 15.88 | 16.00 | 15.13 | 15.50 | 00:00:00 | | 2000-04-18 | 451,400 | 15.50 | 15.69 | 15.25 | 15.56 | 00:00:00 | | 2000-04-19 | 305,300 | 15.50 | 15.69 | 15.13 | 15.25 | 00:00:00 | | 2000-04-20 | 937,000 | 15.06 | 15.50 | 15.06 | 15.31 | 00:00:00 | | 2000-04-24 | 334,700 | 15.25 | 15.75 | 15.13 | 15.56 | 00:00:00 | | 2000-04-25 | 473,700 | 15.69 | 16.19 | 15.56 | 16.06 | 00:00:00 | | 2000-04-26 | 331,100 | 16.19 | 16.44 | 15.69 | 15.81 | 00:00:00 | | 2000-04-27 | 454,700 | 15.69 | 16.00 | 15.56 | 16.00 | 00:00:00 | | 2000-04-28 | 195,200 | 15.94 | 16.00 | 15.38 | 15.56 | 00:00:00 | | 2000-05-01 | 280,400 | 15.56 | 16.06 | 15.56 | 15.94 | 00:00:00 | | 2000-05-02 | 775,100 | 15.81 | 16.87 | 15.69 | 16.37 | 00:00:00 | | 2000-05-03 | 478,800 | 16.62 | 16.69 | 16.25 | 16.50 | 00:00:00 | | 2000-05-04 | 663,000 | 16.37 | 17.06 | 16.31 | 16.56 | 00:00:00 | | 2000-05-05 | 331,400 | 16.19 | 17.12 | 16.19 | 16.50 | 00:00:00 | | 2000-05-08 | 156,800 | 16.56 | 16.69 | 16.44 | 16.56 | 00:00:00 | | 2000-05-09 | 224,600 | 16.69 | 17.00 | 16.56 | 16.56 | 00:00:00 | | 2000-05-10 | 266,800 | 16.94 | 16.94 | 15.63 | 16.19 | 00:00:00 | | 2000-05-11 | 374,500 | 16.19 | 16.87 | 16.19 | 16.87 | 00:00:00 | | 2000-05-12 | 404,100 | 17.12 | 17.50 | 16.94 | 17.06 | 00:00:00 | | 2000-05-15 | 447,100 | 17.00 | 17.37 | 17.00 | 17.19 | 00:00:00 | | 2000-05-16 | 217,000 | 17.44 | 17.44 | 17.06 | 17.19 | 00:00:00 | | 2000-05-17 | 224,800 | 17.19 | 17.37 | 17.00 | 17.31 | 00:00:00 | | 2000-05-18 | 448,200 | 17.75 | 17.81 | 17.44 | 17.62 | 00:00:00 | | 2000-05-19 | 224,800 | 17.56 | 17.75 | 17.31 | 17.37 | 00:00:00 | | 2000-05-22 | 199,300 | 17.62 | 17.87 | 17.12 | 17.19 | 00:00:00 | | 2000-05-23 | 160,500 | 17.19 | 17.37 | 17.06 | 17.19 | 00:00:00 | | 2000-05-24 | 448,200 | 17.37 | 17.81 | 17.37 | 17.62 | 00:00:00 | | 2000-05-25 | 242,000 | 17.81 | 17.81 | 16.69 | 16.75 | 00:00:00 | | 2000-05-26 | 158,800 | 16.87 | 16.87 | 16.62 | 16.69 | 00:00:00 | | 2000-05-30 | 337,200 | 17.19 | 17.25 | 16.81 | 17.12 | 00:00:00 | | 2000-05-31 | 222,600 | 16.75 | 16.81 | 16.50 | 16.56 | 00:00:00 | | 2000-06-01 | 348,300 | 16.69 | 16.94 | 16.62 | 16.81 | 00:00:00 | | 2000-06-02 | 232,800 | 16.75 | 17.19 | 16.75 | 17.12 | 00:00:00 | | 2000-06-05 | 155,200 | 17.37 | 17.37 | 16.75 | 16.81 | 00:00:00 | | 2000-06-06 | 155,100 | 17.00 | 17.00 | 16.75 | 16.81 | 00:00:00 | | 2000-06-07 | 334,200 | 17.00 | 17.00 | 16.44 | 16.50 | 00:00:00 | | 2000-06-08 | 261,000 | 16.50 | 16.75 | 16.25 | 16.69 | 00:00:00 | | 2000-06-09 | 164,900 | 16.69 | 16.75 | 16.19 | 16.44 | 00:00:00 | | 2000-06-12 | 227,000 | 16.44 | 16.75 | 16.44 | 16.56 | 00:00:00 | | 2000-06-13 | 129,700 | 16.56 | 16.69 | 16.44 | 16.50 | 00:00:00 | | 2000-06-14 | 232,100 | 16.37 | 16.87 | 16.37 | 16.75 | 00:00:00 | | 2000-06-15 | 338,200 | 16.94 | 16.94 | 16.44 | 16.62 | 00:00:00 | | 2000-06-16 | 216,000 | 16.75 | 16.75 | 16.31 | 16.37 | 00:00:00 | | 2000-06-19 | 310,900 | 16.81 | 16.81 | 15.88 | 15.94 | 00:00:00 | | 2000-06-20 | 285,800 | 15.94 | 15.94 | 15.50 | 15.75 | 00:00:00 | | 2000-06-21 | 346,500 | 15.75 | 15.94 | 15.50 | 15.63 | 00:00:00 | | 2000-06-22 | 489,800 | 15.38 | 15.56 | 14.81 | 15.25 | 00:00:00 | | 2000-06-23 | 514,800 | 15.25 | 15.25 | 14.94 | 15.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
