|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 493,200 | 14.58 | 14.82 | 14.56 | 14.60 | 00:00:00 | | 2005-04-07 | 360,400 | 14.55 | 14.84 | 14.54 | 14.82 | 00:00:00 | | 2005-04-08 | 403,500 | 14.82 | 14.85 | 14.50 | 14.51 | 00:00:00 | | 2005-04-11 | 427,000 | 14.31 | 14.51 | 14.23 | 14.40 | 00:00:00 | | 2005-04-12 | 600,500 | 14.40 | 14.59 | 14.10 | 14.48 | 00:00:00 | | 2005-04-13 | 447,400 | 14.49 | 14.49 | 14.09 | 14.19 | 00:00:00 | | 2005-04-14 | 899,200 | 14.14 | 14.22 | 13.78 | 13.82 | 00:00:00 | | 2005-04-15 | 1,088,000 | 13.82 | 13.82 | 13.32 | 13.45 | 00:00:00 | | 2005-04-18 | 567,800 | 13.40 | 13.60 | 13.16 | 13.38 | 00:00:00 | | 2005-04-19 | 594,900 | 13.51 | 13.83 | 13.51 | 13.79 | 00:00:00 | | 2005-04-20 | 519,100 | 13.82 | 13.83 | 13.29 | 13.35 | 00:00:00 | | 2005-04-21 | 606,100 | 13.45 | 13.68 | 13.31 | 13.62 | 00:00:00 | | 2005-04-22 | 555,700 | 13.64 | 13.64 | 13.30 | 13.45 | 00:00:00 | | 2005-04-25 | 346,600 | 13.57 | 13.80 | 13.47 | 13.77 | 00:00:00 | | 2005-04-26 | 448,300 | 13.70 | 13.82 | 13.40 | 13.40 | 00:00:00 | | 2005-04-27 | 522,000 | 13.40 | 13.43 | 13.05 | 13.27 | 00:00:00 | | 2005-04-28 | 642,500 | 13.37 | 13.44 | 12.95 | 13.06 | 00:00:00 | | 2005-04-29 | 518,400 | 13.13 | 13.38 | 12.92 | 13.23 | 00:00:00 | | 2005-05-02 | 493,900 | 13.31 | 13.47 | 13.18 | 13.43 | 00:00:00 | | 2005-05-03 | 569,900 | 13.46 | 13.99 | 13.43 | 13.81 | 00:00:00 | | 2005-05-04 | 488,200 | 13.86 | 14.25 | 13.86 | 14.25 | 00:00:00 | | 2005-05-05 | 599,800 | 14.25 | 14.39 | 14.11 | 14.26 | 00:00:00 | | 2005-05-06 | 534,300 | 14.55 | 14.60 | 14.41 | 14.42 | 00:00:00 | | 2005-05-09 | 399,000 | 14.40 | 14.51 | 14.31 | 14.44 | 00:00:00 | | 2005-05-10 | 586,700 | 14.25 | 14.28 | 13.82 | 13.87 | 00:00:00 | | 2005-05-11 | 561,700 | 13.90 | 14.06 | 13.58 | 13.98 | 00:00:00 | | 2005-05-12 | 676,300 | 13.90 | 14.98 | 13.20 | 13.33 | 00:00:00 | | 2005-05-13 | 897,600 | 13.43 | 13.49 | 12.89 | 13.00 | 00:00:00 | | 2005-05-16 | 502,600 | 13.01 | 13.19 | 12.97 | 13.15 | 00:00:00 | | 2005-05-17 | 538,700 | 13.16 | 13.35 | 12.91 | 13.25 | 00:00:00 | | 2005-05-18 | 495,500 | 13.41 | 13.89 | 13.38 | 13.78 | 00:00:00 | | 2005-05-19 | 476,800 | 13.88 | 13.97 | 13.68 | 13.68 | 00:00:00 | | 2005-05-20 | 280,400 | 13.80 | 13.84 | 13.65 | 13.78 | 00:00:00 | | 2005-05-23 | 256,800 | 13.78 | 13.93 | 13.72 | 13.85 | 00:00:00 | | 2005-05-24 | 449,800 | 13.85 | 13.99 | 13.70 | 13.98 | 00:00:00 | | 2005-05-25 | 1,022,500 | 13.88 | 13.88 | 13.36 | 13.48 | 00:00:00 | | 2005-05-26 | 545,800 | 13.57 | 13.69 | 13.53 | 13.65 | 00:00:00 | | 2005-05-27 | 376,400 | 13.66 | 13.72 | 13.57 | 13.68 | 00:00:00 | | 2005-05-31 | 599,400 | 13.66 | 13.89 | 13.62 | 13.86 | 00:00:00 | | 2005-06-01 | 435,900 | 13.80 | 14.17 | 13.77 | 14.04 | 00:00:00 | | 2005-06-02 | 443,300 | 14.00 | 14.11 | 13.79 | 14.06 | 00:00:00 | | 2005-06-03 | 334,500 | 13.98 | 14.16 | 13.80 | 13.80 | 00:00:00 | | 2005-06-06 | 336,100 | 13.80 | 14.02 | 13.77 | 13.98 | 00:00:00 | | 2005-06-07 | 556,200 | 14.00 | 14.43 | 13.98 | 14.00 | 00:00:00 | | 2005-06-08 | 249,600 | 14.05 | 14.20 | 13.92 | 13.96 | 00:00:00 | | 2005-06-09 | 394,500 | 13.83 | 14.04 | 13.76 | 13.97 | 00:00:00 | | 2005-06-10 | 306,300 | 13.97 | 14.13 | 13.91 | 14.13 | 00:00:00 | | 2005-06-13 | 391,700 | 14.05 | 14.36 | 14.01 | 14.11 | 00:00:00 | | 2005-06-14 | 344,500 | 14.05 | 14.34 | 14.05 | 14.31 | 00:00:00 | | 2005-06-15 | 445,700 | 14.40 | 14.53 | 14.14 | 14.53 | 00:00:00 | | 2005-06-16 | 531,400 | 14.53 | 14.64 | 14.31 | 14.49 | 00:00:00 | | 2005-06-17 | 856,900 | 14.49 | 14.52 | 14.17 | 14.18 | 00:00:00 | | 2005-06-20 | 314,700 | 14.14 | 14.26 | 13.99 | 14.18 | 00:00:00 | | 2005-06-21 | 451,500 | 14.18 | 14.21 | 13.85 | 13.92 | 00:00:00 | | 2005-06-22 | 409,100 | 13.95 | 14.10 | 13.85 | 14.00 | 00:00:00 | | 2005-06-23 | 556,500 | 13.94 | 14.01 | 13.77 | 13.80 | 00:00:00 | | 2005-06-24 | 831,300 | 13.70 | 13.79 | 13.48 | 13.66 | 00:00:00 | | 2005-06-27 | 892,300 | 13.69 | 14.02 | 13.51 | 14.01 | 00:00:00 | | 2005-06-28 | 610,300 | 14.05 | 14.32 | 14.05 | 14.32 | 00:00:00 | | 2005-06-29 | 467,400 | 14.29 | 14.48 | 14.19 | 14.38 | 00:00:00 | | 2005-06-30 | 534,500 | 14.41 | 14.50 | 14.13 | 14.15 | 00:00:00 | | 2005-07-01 | 475,800 | 14.12 | 14.32 | 14.04 | 14.06 | 00:00:00 | | 2005-07-05 | 623,300 | 14.00 | 14.20 | 13.96 | 14.20 | 00:00:00 | | 2005-07-06 | 538,900 | 14.13 | 14.30 | 14.04 | 14.08 | 00:00:00 | | 2005-07-07 | 408,400 | 13.80 | 14.20 | 13.74 | 14.18 | 00:00:00 | | 2005-07-08 | 515,900 | 14.17 | 14.66 | 14.13 | 14.50 | 00:00:00 | | 2005-07-11 | 490,400 | 14.53 | 14.85 | 14.50 | 14.59 | 00:00:00 | | 2005-07-12 | 456,900 | 14.64 | 14.81 | 14.46 | 14.60 | 00:00:00 | | 2005-07-13 | 377,600 | 14.56 | 14.61 | 14.37 | 14.42 | 00:00:00 | | 2005-07-14 | 560,000 | 14.68 | 14.78 | 14.38 | 14.45 | 00:00:00 | | 2005-07-15 | 309,800 | 14.35 | 14.50 | 14.26 | 14.37 | 00:00:00 | | 2005-07-18 | 536,000 | 14.21 | 14.33 | 14.12 | 14.17 | 00:00:00 | | 2005-07-19 | 555,300 | 14.18 | 14.57 | 14.18 | 14.49 | 00:00:00 | | 2005-07-20 | 432,800 | 14.36 | 14.74 | 14.36 | 14.62 | 00:00:00 | | 2005-07-21 | 287,700 | 14.63 | 14.75 | 14.31 | 14.31 | 00:00:00 | | 2005-07-22 | 347,300 | 14.29 | 14.69 | 14.29 | 14.69 | 00:00:00 | | 2005-07-25 | 308,700 | 14.69 | 14.72 | 14.27 | 14.28 | 00:00:00 | | 2005-07-26 | 408,700 | 14.29 | 14.39 | 14.10 | 14.19 | 00:00:00 | | 2005-07-27 | 322,600 | 14.24 | 14.33 | 14.06 | 14.17 | 00:00:00 | | 2005-07-28 | 435,200 | 14.18 | 14.36 | 14.06 | 14.10 | 00:00:00 | | 2005-07-29 | 621,500 | 14.11 | 14.27 | 14.00 | 14.00 | 00:00:00 | | 2005-08-01 | 809,700 | 13.90 | 14.00 | 13.74 | 13.86 | 00:00:00 | | 2005-08-02 | 631,700 | 13.92 | 14.13 | 13.91 | 13.99 | 00:00:00 | | 2005-08-03 | 515,200 | 13.99 | 14.02 | 13.85 | 13.95 | 00:00:00 | | 2005-08-04 | 545,800 | 13.88 | 14.00 | 13.54 | 13.71 | 00:00:00 | | 2005-08-05 | 501,500 | 13.62 | 13.78 | 13.40 | 13.47 | 00:00:00 | | 2005-08-08 | 724,700 | 13.50 | 13.66 | 13.34 | 13.41 | 00:00:00 | | 2005-08-09 | 583,300 | 13.60 | 13.64 | 13.44 | 13.54 | 00:00:00 | | 2005-08-10 | 522,500 | 13.60 | 13.80 | 13.36 | 13.54 | 00:00:00 | | 2005-08-11 | 427,200 | 13.50 | 13.69 | 13.38 | 13.60 | 00:00:00 | | 2005-08-12 | 419,300 | 13.48 | 13.53 | 13.21 | 13.32 | 00:00:00 | | 2005-08-15 | 483,700 | 13.32 | 13.36 | 13.11 | 13.16 | 00:00:00 | | 2005-08-16 | 598,500 | 13.11 | 13.20 | 12.85 | 12.86 | 00:00:00 | | 2005-08-17 | 460,200 | 12.86 | 13.04 | 12.70 | 12.89 | 00:00:00 | | 2005-08-18 | 455,100 | 12.79 | 12.88 | 12.63 | 12.64 | 00:00:00 | | 2005-08-19 | 400,000 | 12.65 | 12.78 | 12.62 | 12.67 | 00:00:00 | | 2005-08-22 | 604,300 | 12.70 | 12.96 | 12.63 | 12.76 | 00:00:00 | | 2005-08-23 | 645,300 | 12.79 | 12.79 | 12.57 | 12.69 | 00:00:00 | | 2005-08-24 | 764,100 | 12.70 | 12.84 | 12.61 | 12.82 | 00:00:00 | | 2005-08-25 | 604,600 | 12.85 | 13.16 | 12.79 | 12.79 | 00:00:00 | | 2005-08-26 | 630,600 | 12.79 | 12.86 | 12.64 | 12.78 | 00:00:00 | | 2005-08-29 | 468,000 | 12.68 | 12.86 | 12.61 | 12.74 | 00:00:00 | | 2005-08-30 | 775,500 | 12.75 | 12.75 | 12.53 | 12.65 | 00:00:00 | | 2005-08-31 | 964,000 | 12.66 | 12.79 | 12.46 | 12.75 | 00:00:00 | | 2005-09-01 | 485,700 | 12.75 | 12.97 | 12.66 | 12.83 | 00:00:00 | | 2005-09-02 | 334,000 | 12.93 | 12.95 | 12.56 | 12.56 | 00:00:00 | | 2005-09-06 | 473,600 | 12.67 | 12.90 | 12.67 | 12.89 | 00:00:00 | | 2005-09-07 | 425,900 | 12.87 | 13.05 | 12.81 | 12.90 | 00:00:00 | | 2005-09-08 | 393,100 | 12.81 | 12.97 | 12.59 | 12.73 | 00:00:00 | | 2005-09-09 | 353,400 | 12.74 | 12.81 | 12.57 | 12.81 | 00:00:00 | | 2005-09-12 | 384,300 | 12.82 | 12.90 | 12.65 | 12.71 | 00:00:00 | | 2005-09-13 | 428,100 | 12.61 | 12.70 | 12.32 | 12.35 | 00:00:00 | | 2005-09-14 | 489,500 | 12.36 | 12.41 | 12.21 | 12.25 | 00:00:00 | | 2005-09-15 | 917,600 | 12.30 | 12.41 | 12.21 | 12.41 | 00:00:00 | | 2005-09-16 | 1,259,500 | 12.50 | 12.58 | 12.45 | 12.56 | 00:00:00 | | 2005-09-19 | 764,700 | 12.56 | 12.56 | 12.46 | 12.50 | 00:00:00 | | 2005-09-20 | 816,000 | 12.55 | 12.66 | 12.35 | 12.41 | 00:00:00 | | 2005-09-21 | 829,900 | 12.32 | 12.33 | 12.03 | 12.05 | 00:00:00 | | 2005-09-22 | 517,100 | 12.00 | 12.20 | 11.90 | 12.16 | 00:00:00 | | 2005-09-23 | 470,800 | 12.11 | 12.33 | 12.04 | 12.25 | 00:00:00 | | 2005-09-26 | 572,900 | 12.34 | 12.40 | 12.14 | 12.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
