|
 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 | | 2005-09-26 | 572,900 | 12.34 | 12.40 | 12.14 | 12.25 | 00:00:00 | | 2005-09-27 | 794,000 | 12.23 | 12.33 | 12.01 | 12.16 | 00:00:00 | | 2005-09-28 | 534,900 | 12.18 | 12.27 | 12.01 | 12.14 | 00:00:00 | | 2005-09-29 | 556,000 | 12.06 | 12.27 | 11.96 | 12.19 | 00:00:00 | | 2005-09-30 | 637,400 | 12.20 | 12.34 | 11.98 | 12.22 | 00:00:00 | | 2005-10-03 | 596,700 | 12.23 | 12.32 | 12.10 | 12.16 | 00:00:00 | | 2005-10-04 | 1,054,400 | 12.08 | 12.14 | 11.90 | 11.95 | 00:00:00 | | 2005-10-05 | 1,431,600 | 11.92 | 11.99 | 11.60 | 11.61 | 00:00:00 | | 2005-10-06 | 759,400 | 11.64 | 11.74 | 11.40 | 11.65 | 00:00:00 | | 2005-10-07 | 321,100 | 11.65 | 11.85 | 11.59 | 11.61 | 00:00:00 | | 2005-10-10 | 433,800 | 11.62 | 11.66 | 11.47 | 11.49 | 00:00:00 | | 2005-10-11 | 516,100 | 11.50 | 11.62 | 11.35 | 11.36 | 00:00:00 | | 2005-10-12 | 598,700 | 11.28 | 11.45 | 11.10 | 11.23 | 00:00:00 | | 2005-10-13 | 569,100 | 11.24 | 11.32 | 11.15 | 11.26 | 00:00:00 | | 2005-10-14 | 474,800 | 11.36 | 11.36 | 11.14 | 11.26 | 00:00:00 | | 2005-10-17 | 424,200 | 11.22 | 11.23 | 11.07 | 11.15 | 00:00:00 | | 2005-10-18 | 781,400 | 11.15 | 11.20 | 10.98 | 11.02 | 00:00:00 | | 2005-10-19 | 713,100 | 11.00 | 11.12 | 10.92 | 11.08 | 00:00:00 | | 2005-10-20 | 1,058,200 | 11.10 | 11.30 | 10.90 | 10.97 | 00:00:00 | | 2005-10-21 | 630,800 | 11.06 | 11.21 | 10.99 | 11.07 | 00:00:00 | | 2005-10-24 | 796,000 | 11.07 | 11.23 | 10.97 | 11.08 | 00:00:00 | | 2005-10-25 | 512,200 | 11.07 | 11.15 | 10.83 | 10.96 | 00:00:00 | | 2005-10-26 | 737,300 | 10.88 | 11.19 | 10.84 | 10.86 | 00:00:00 | | 2005-10-27 | 719,100 | 10.88 | 10.88 | 10.63 | 10.65 | 00:00:00 | | 2005-10-28 | 739,100 | 10.75 | 10.92 | 10.64 | 10.87 | 00:00:00 | | 2005-10-31 | 798,100 | 10.95 | 11.25 | 10.92 | 11.14 | 00:00:00 | | 2005-11-01 | 887,700 | 11.12 | 11.20 | 11.00 | 11.06 | 00:00:00 | | 2005-11-02 | 779,900 | 11.00 | 11.45 | 10.99 | 11.35 | 00:00:00 | | 2005-11-03 | 3,497,800 | 11.00 | 11.00 | 10.00 | 10.20 | 00:00:00 | | 2005-11-04 | 1,380,700 | 10.23 | 10.49 | 10.20 | 10.49 | 00:00:00 | | 2005-11-07 | 1,317,900 | 10.55 | 10.90 | 10.52 | 10.82 | 00:00:00 | | 2005-11-08 | 1,112,400 | 10.80 | 10.84 | 10.71 | 10.80 | 00:00:00 | | 2005-11-09 | 741,200 | 10.85 | 11.02 | 10.81 | 10.90 | 00:00:00 | | 2005-11-10 | 948,000 | 10.87 | 11.04 | 10.77 | 11.04 | 00:00:00 | | 2005-11-11 | 551,400 | 11.00 | 11.02 | 10.81 | 10.88 | 00:00:00 | | 2005-11-14 | 709,500 | 10.98 | 10.98 | 10.82 | 10.86 | 00:00:00 | | 2005-11-15 | 1,069,900 | 10.86 | 10.98 | 10.75 | 10.77 | 00:00:00 | | 2005-11-16 | 642,200 | 10.86 | 10.90 | 10.72 | 10.89 | 00:00:00 | | 2005-11-17 | 2,189,800 | 10.94 | 11.28 | 10.90 | 11.25 | 00:00:00 | | 2005-11-18 | 798,300 | 11.43 | 11.43 | 11.10 | 11.36 | 00:00:00 | | 2005-11-21 | 712,800 | 11.37 | 11.55 | 11.32 | 11.50 | 00:00:00 | | 2005-11-22 | 711,300 | 11.38 | 11.70 | 11.35 | 11.66 | 00:00:00 | | 2005-11-23 | 699,900 | 11.65 | 11.68 | 11.50 | 11.67 | 00:00:00 | | 2005-11-25 | 442,300 | 11.61 | 11.94 | 11.56 | 11.89 | 00:00:00 | | 2005-11-28 | 785,300 | 11.95 | 11.95 | 11.62 | 11.62 | 00:00:00 | | 2005-11-29 | 654,500 | 11.74 | 11.84 | 11.64 | 11.70 | 00:00:00 | | 2005-11-30 | 1,010,800 | 11.76 | 11.88 | 11.71 | 11.76 | 00:00:00 | | 2005-12-01 | 968,200 | 11.97 | 12.13 | 11.89 | 12.05 | 00:00:00 | | 2005-12-02 | 770,300 | 12.10 | 12.31 | 12.02 | 12.25 | 00:00:00 | | 2005-12-05 | 1,105,600 | 12.20 | 12.20 | 11.91 | 11.98 | 00:00:00 | | 2005-12-06 | 881,900 | 12.06 | 12.08 | 11.97 | 12.03 | 00:00:00 | | 2005-12-07 | 859,800 | 11.96 | 12.07 | 11.87 | 11.97 | 00:00:00 | | 2005-12-08 | 1,119,900 | 12.01 | 12.04 | 11.80 | 11.85 | 00:00:00 | | 2005-12-09 | 408,600 | 11.89 | 11.94 | 11.82 | 11.90 | 00:00:00 | | 2005-12-12 | 634,400 | 11.95 | 12.00 | 11.71 | 11.87 | 00:00:00 | | 2005-12-13 | 541,600 | 11.86 | 12.10 | 11.86 | 12.00 | 00:00:00 | | 2005-12-14 | 647,000 | 12.00 | 12.04 | 11.84 | 11.87 | 00:00:00 | | 2005-12-15 | 575,100 | 11.93 | 11.93 | 11.71 | 11.83 | 00:00:00 | | 2005-12-16 | 1,225,800 | 11.87 | 11.90 | 11.67 | 11.71 | 00:00:00 | | 2005-12-19 | 631,000 | 11.80 | 11.80 | 11.51 | 11.54 | 00:00:00 | | 2005-12-20 | 955,800 | 11.54 | 11.61 | 11.38 | 11.45 | 00:00:00 | | 2005-12-21 | 602,800 | 11.50 | 11.85 | 11.44 | 11.73 | 00:00:00 | | 2005-12-22 | 657,200 | 11.75 | 11.80 | 11.66 | 11.66 | 00:00:00 | | 2005-12-23 | 514,600 | 11.66 | 11.73 | 11.62 | 11.66 | 00:00:00 | | 2005-12-27 | 596,200 | 11.65 | 11.68 | 11.42 | 11.50 | 00:00:00 | | 2005-12-28 | 473,700 | 11.50 | 11.57 | 11.45 | 11.54 | 00:00:00 | | 2005-12-29 | 507,400 | 11.54 | 11.61 | 11.45 | 11.53 | 00:00:00 | | 2005-12-30 | 987,600 | 11.43 | 11.43 | 11.30 | 11.30 | 00:00:00 | | 2006-01-03 | 828,300 | 11.32 | 11.53 | 11.18 | 11.48 | 00:00:00 | | 2006-01-04 | 643,000 | 11.49 | 11.60 | 11.43 | 11.54 | 00:00:00 | | 2006-01-05 | 337,900 | 11.57 | 11.61 | 11.43 | 11.50 | 00:00:00 | | 2006-01-06 | 1,032,100 | 11.65 | 11.69 | 11.48 | 11.67 | 00:00:00 | | 2006-01-09 | 482,700 | 11.70 | 11.75 | 11.62 | 11.63 | 00:00:00 | | 2006-01-10 | 629,000 | 11.62 | 11.65 | 11.52 | 11.63 | 00:00:00 | | 2006-01-11 | 577,600 | 11.64 | 11.64 | 11.45 | 11.45 | 00:00:00 | | 2006-01-12 | 738,200 | 11.45 | 11.45 | 11.16 | 11.17 | 00:00:00 | | 2006-01-13 | 492,300 | 11.19 | 11.28 | 11.12 | 11.21 | 00:00:00 | | 2006-01-17 | 494,600 | 11.08 | 11.11 | 11.00 | 11.03 | 00:00:00 | | 2006-01-18 | 956,200 | 11.00 | 11.13 | 10.98 | 11.05 | 00:00:00 | | 2006-01-19 | 566,600 | 11.10 | 11.16 | 11.02 | 11.10 | 00:00:00 | | 2006-01-20 | 694,800 | 11.13 | 11.13 | 11.00 | 11.05 | 00:00:00 | | 2006-01-23 | 519,200 | 11.05 | 11.20 | 11.03 | 11.14 | 00:00:00 | | 2006-01-24 | 705,400 | 11.15 | 11.38 | 11.15 | 11.36 | 00:00:00 | | 2006-01-25 | 1,319,800 | 11.35 | 11.59 | 11.27 | 11.55 | 00:00:00 | | 2006-01-26 | 1,075,500 | 11.65 | 11.85 | 11.57 | 11.73 | 00:00:00 | | 2006-01-27 | 974,400 | 11.74 | 11.81 | 11.62 | 11.75 | 00:00:00 | | 2006-01-30 | 595,700 | 11.63 | 11.83 | 11.55 | 11.55 | 00:00:00 | | 2006-01-31 | 951,000 | 11.54 | 11.85 | 11.52 | 11.71 | 00:00:00 | | 2006-02-01 | 2,223,700 | 11.68 | 12.98 | 11.68 | 12.68 | 00:00:00 | | 2006-02-02 | 1,285,200 | 12.75 | 12.88 | 12.12 | 12.45 | 00:00:00 | | 2006-02-03 | 1,594,900 | 12.40 | 12.40 | 11.90 | 11.96 | 00:00:00 | | 2006-02-06 | 1,234,600 | 11.90 | 11.91 | 11.43 | 11.60 | 00:00:00 | | 2006-02-07 | 868,500 | 11.60 | 11.71 | 11.52 | 11.59 | 00:00:00 | | 2006-02-08 | 1,134,000 | 11.59 | 11.68 | 11.50 | 11.64 | 00:00:00 | | 2006-02-09 | 962,300 | 11.64 | 11.86 | 11.57 | 11.61 | 00:00:00 | | 2006-02-10 | 932,000 | 11.52 | 11.85 | 11.50 | 11.78 | 00:00:00 | | 2006-02-13 | 655,300 | 11.73 | 11.73 | 11.57 | 11.58 | 00:00:00 | | 2006-02-14 | 645,900 | 11.59 | 11.83 | 11.48 | 11.70 | 00:00:00 | | 2006-02-15 | 757,200 | 11.69 | 12.00 | 11.65 | 11.93 | 00:00:00 | | 2006-02-16 | 453,500 | 12.00 | 12.22 | 11.93 | 12.22 | 00:00:00 | | 2006-02-17 | 536,600 | 11.23 | 12.28 | 11.23 | 12.18 | 00:00:00 | | 2006-02-21 | 751,000 | 12.16 | 12.27 | 11.91 | 12.04 | 00:00:00 | | 2006-02-22 | 539,700 | 12.10 | 12.40 | 12.10 | 12.24 | 00:00:00 | | 2006-02-23 | 483,100 | 12.18 | 12.33 | 12.09 | 12.16 | 00:00:00 | | 2006-02-24 | 694,800 | 12.19 | 12.28 | 12.00 | 12.22 | 00:00:00 | | 2006-02-27 | 777,200 | 12.26 | 12.33 | 12.09 | 12.09 | 00:00:00 | | 2006-02-28 | 513,200 | 12.05 | 12.07 | 11.85 | 11.85 | 00:00:00 | | 2006-03-01 | 965,900 | 11.93 | 12.19 | 11.86 | 12.13 | 00:00:00 | | 2006-03-02 | 670,000 | 12.15 | 12.19 | 11.95 | 12.09 | 00:00:00 | | 2006-03-03 | 974,200 | 12.09 | 12.26 | 12.00 | 12.13 | 00:00:00 | | 2006-03-06 | 1,018,900 | 12.18 | 12.31 | 11.99 | 12.02 | 00:00:00 | | 2006-03-07 | 783,200 | 12.03 | 12.10 | 11.82 | 11.98 | 00:00:00 | | 2006-03-08 | 783,700 | 11.97 | 11.97 | 11.65 | 11.78 | 00:00:00 | | 2006-03-09 | 394,900 | 11.82 | 12.06 | 11.68 | 11.91 | 00:00:00 | | 2006-03-10 | 544,500 | 12.01 | 12.16 | 11.83 | 12.16 | 00:00:00 | | 2006-03-13 | 454,000 | 12.22 | 12.24 | 11.95 | 12.01 | 00:00:00 | | 2006-03-14 | 719,000 | 11.97 | 12.38 | 11.90 | 12.34 | 00:00:00 | | 2006-03-15 | 559,400 | 12.39 | 12.54 | 12.20 | 12.31 | 00:00:00 | | 2006-03-16 | 901,700 | 12.40 | 12.61 | 12.32 | 12.52 | 00:00:00 | | 2006-03-17 | 2,496,300 | 12.69 | 13.45 | 12.57 | 13.15 | 00:00:00 | | 2006-03-20 | 726,600 | 13.11 | 13.19 | 12.91 | 13.03 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
