|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-20 | 726,600 | 13.11 | 13.19 | 12.91 | 13.03 | 00:00:00 | | 2006-03-21 | 910,900 | 13.03 | 13.29 | 12.96 | 13.00 | 00:00:00 | | 2006-03-22 | 840,300 | 13.01 | 13.35 | 12.89 | 13.26 | 00:00:00 | | 2006-03-23 | 499,500 | 13.29 | 13.35 | 13.16 | 13.27 | 00:00:00 | | 2006-03-24 | 580,600 | 13.29 | 13.38 | 13.13 | 13.18 | 00:00:00 | | 2006-03-27 | 463,500 | 13.22 | 13.26 | 13.13 | 13.21 | 00:00:00 | | 2006-03-28 | 421,000 | 13.24 | 13.30 | 13.14 | 13.20 | 00:00:00 | | 2006-03-29 | 451,000 | 13.20 | 13.50 | 13.10 | 13.30 | 00:00:00 | | 2006-03-30 | 1,478,500 | 14.00 | 14.34 | 13.79 | 13.93 | 00:00:00 | | 2006-03-31 | 755,000 | 13.94 | 13.94 | 13.72 | 13.80 | 00:00:00 | | 2006-04-03 | 854,900 | 13.81 | 13.96 | 13.67 | 13.78 | 00:00:00 | | 2006-04-04 | 805,300 | 13.79 | 13.85 | 13.66 | 13.71 | 00:00:00 | | 2006-04-05 | 568,000 | 13.81 | 13.96 | 13.64 | 13.85 | 00:00:00 | | 2006-04-06 | 439,600 | 13.86 | 13.90 | 13.73 | 13.84 | 00:00:00 | | 2006-04-07 | 440,000 | 13.91 | 13.96 | 13.60 | 13.63 | 00:00:00 | | 2006-04-10 | 779,900 | 13.60 | 13.77 | 13.51 | 13.76 | 00:00:00 | | 2006-04-11 | 768,300 | 13.76 | 13.88 | 13.59 | 13.70 | 00:00:00 | | 2006-04-12 | 405,800 | 13.69 | 13.81 | 13.61 | 13.73 | 00:00:00 | | 2006-04-13 | 400,000 | 13.73 | 13.91 | 13.63 | 13.88 | 00:00:00 | | 2006-04-17 | 456,000 | 13.83 | 13.95 | 13.69 | 13.77 | 00:00:00 | | 2006-04-18 | 890,300 | 13.80 | 14.16 | 13.75 | 14.14 | 00:00:00 | | 2006-04-19 | 502,300 | 14.14 | 14.15 | 13.94 | 14.12 | 00:00:00 | | 2006-04-20 | 960,900 | 14.12 | 14.50 | 13.94 | 14.37 | 00:00:00 | | 2006-04-21 | 1,133,200 | 14.60 | 14.88 | 14.51 | 14.58 | 00:00:00 | | 2006-04-24 | 634,700 | 14.61 | 14.72 | 14.36 | 14.59 | 00:00:00 | | 2006-04-25 | 1,048,100 | 14.67 | 14.84 | 14.55 | 14.63 | 00:00:00 | | 2006-04-26 | 810,000 | 14.70 | 14.86 | 14.42 | 14.68 | 00:00:00 | | 2006-04-27 | 989,800 | 14.40 | 14.76 | 14.02 | 14.30 | 00:00:00 | | 2006-04-28 | 920,700 | 14.28 | 14.51 | 14.21 | 14.21 | 00:00:00 | | 2006-05-01 | 2,311,600 | 14.31 | 15.39 | 14.31 | 15.10 | 00:00:00 | | 2006-05-02 | 1,792,800 | 15.11 | 15.94 | 15.10 | 15.90 | 00:00:00 | | 2006-05-03 | 1,195,600 | 15.90 | 16.00 | 15.80 | 15.96 | 00:00:00 | | 2006-05-04 | 922,100 | 15.99 | 16.19 | 15.83 | 16.02 | 00:00:00 | | 2006-05-05 | 1,441,800 | 15.90 | 16.09 | 15.89 | 15.94 | 00:00:00 | | 2006-05-08 | 1,177,400 | 15.90 | 16.15 | 15.89 | 15.90 | 00:00:00 | | 2006-05-09 | 1,126,500 | 15.83 | 16.08 | 15.72 | 16.02 | 00:00:00 | | 2006-05-10 | 778,400 | 15.95 | 15.95 | 15.28 | 15.81 | 00:00:00 | | 2006-05-11 | 1,255,800 | 15.87 | 16.04 | 15.70 | 15.83 | 00:00:00 | | 2006-05-12 | 916,300 | 15.80 | 15.95 | 15.62 | 15.63 | 00:00:00 | | 2006-05-15 | 897,500 | 15.50 | 15.67 | 15.14 | 15.44 | 00:00:00 | | 2006-05-16 | 1,028,900 | 15.49 | 15.66 | 15.37 | 15.60 | 00:00:00 | | 2006-05-17 | 1,006,600 | 15.37 | 15.59 | 15.34 | 15.41 | 00:00:00 | | 2006-05-18 | 823,300 | 15.41 | 15.60 | 15.31 | 15.31 | 00:00:00 | | 2006-05-19 | 1,047,000 | 15.32 | 15.40 | 14.91 | 15.10 | 00:00:00 | | 2006-05-22 | 1,136,700 | 15.10 | 15.18 | 14.67 | 14.76 | 00:00:00 | | 2006-05-23 | 1,356,000 | 14.96 | 15.15 | 14.80 | 14.82 | 00:00:00 | | 2006-05-24 | 1,274,600 | 14.89 | 15.07 | 14.60 | 14.92 | 00:00:00 | | 2006-05-25 | 705,700 | 15.11 | 15.11 | 14.89 | 15.02 | 00:00:00 | | 2006-05-26 | 451,500 | 15.12 | 15.25 | 15.06 | 15.15 | 00:00:00 | | 2006-05-30 | 772,000 | 15.15 | 15.15 | 14.82 | 14.83 | 00:00:00 | | 2006-05-31 | 1,651,100 | 14.93 | 15.53 | 14.85 | 15.47 | 00:00:00 | | 2006-06-01 | 1,120,400 | 15.55 | 15.88 | 15.46 | 15.81 | 00:00:00 | | 2006-06-02 | 764,800 | 15.84 | 15.97 | 15.72 | 15.92 | 00:00:00 | | 2006-06-05 | 1,345,300 | 15.82 | 15.98 | 15.57 | 15.67 | 00:00:00 | | 2006-06-06 | 949,100 | 15.75 | 15.80 | 15.37 | 15.60 | 00:00:00 | | 2006-06-07 | 812,500 | 15.55 | 15.55 | 15.18 | 15.25 | 00:00:00 | | 2006-06-08 | 1,276,000 | 15.13 | 15.13 | 14.46 | 14.93 | 00:00:00 | | 2006-06-09 | 1,071,600 | 14.93 | 15.25 | 14.93 | 15.08 | 00:00:00 | | 2006-06-12 | 984,500 | 15.11 | 15.25 | 14.81 | 15.00 | 00:00:00 | | 2006-06-13 | 955,100 | 14.95 | 15.24 | 14.59 | 14.65 | 00:00:00 | | 2006-06-14 | 926,900 | 14.53 | 14.98 | 14.50 | 14.77 | 00:00:00 | | 2006-06-15 | 910,600 | 14.90 | 15.23 | 14.80 | 15.15 | 00:00:00 | | 2006-06-16 | 2,123,900 | 15.15 | 15.26 | 14.85 | 15.03 | 00:00:00 | | 2006-06-19 | 860,300 | 15.12 | 15.15 | 14.77 | 14.90 | 00:00:00 | | 2006-06-20 | 635,400 | 14.86 | 15.00 | 14.75 | 14.90 | 00:00:00 | | 2006-06-21 | 845,200 | 14.82 | 15.21 | 14.82 | 15.15 | 00:00:00 | | 2006-06-22 | 1,127,900 | 15.16 | 15.35 | 15.02 | 15.27 | 00:00:00 | | 2006-06-23 | 573,400 | 15.27 | 15.34 | 15.09 | 15.15 | 00:00:00 | | 2006-06-26 | 584,100 | 15.21 | 15.38 | 15.07 | 15.23 | 00:00:00 | | 2006-06-27 | 956,300 | 15.23 | 15.39 | 14.81 | 14.86 | 00:00:00 | | 2006-06-28 | 553,300 | 14.90 | 14.97 | 14.63 | 14.70 | 00:00:00 | | 2006-06-29 | 973,500 | 14.80 | 15.28 | 14.76 | 15.24 | 00:00:00 | | 2006-06-30 | 927,400 | 15.30 | 15.32 | 15.12 | 15.26 | 00:00:00 | | 2006-07-03 | 356,800 | 15.25 | 15.38 | 15.05 | 15.38 | 00:00:00 | | 2006-07-05 | 540,600 | 15.28 | 15.35 | 15.01 | 15.23 | 00:00:00 | | 2006-07-06 | 471,000 | 15.27 | 15.41 | 14.95 | 15.11 | 00:00:00 | | 2006-07-07 | 759,000 | 15.06 | 15.22 | 14.90 | 14.97 | 00:00:00 | | 2006-07-10 | 527,700 | 15.00 | 15.11 | 14.87 | 14.96 | 00:00:00 | | 2006-07-11 | 637,200 | 14.94 | 15.37 | 14.92 | 15.31 | 00:00:00 | | 2006-07-12 | 630,000 | 15.32 | 15.36 | 14.93 | 15.02 | 00:00:00 | | 2006-07-13 | 1,068,900 | 15.01 | 15.13 | 14.82 | 14.85 | 00:00:00 | | 2006-07-14 | 1,285,700 | 14.73 | 14.76 | 14.05 | 14.39 | 00:00:00 | | 2006-07-17 | 687,600 | 14.35 | 14.62 | 14.34 | 14.49 | 00:00:00 | | 2006-07-18 | 1,060,200 | 14.54 | 14.80 | 14.43 | 14.76 | 00:00:00 | | 2006-07-19 | 1,030,800 | 14.82 | 15.49 | 14.82 | 15.04 | 00:00:00 | | 2006-07-20 | 874,800 | 15.07 | 15.27 | 14.45 | 14.49 | 00:00:00 | | 2006-07-21 | 1,022,900 | 14.49 | 14.49 | 14.10 | 14.30 | 00:00:00 | | 2006-07-24 | 731,700 | 14.31 | 14.59 | 14.25 | 14.48 | 00:00:00 | | 2006-07-25 | 720,200 | 14.37 | 14.77 | 14.31 | 14.60 | 00:00:00 | | 2006-07-26 | 818,800 | 14.50 | 14.57 | 14.16 | 14.40 | 00:00:00 | | 2006-07-27 | 2,248,800 | 14.30 | 14.36 | 13.60 | 13.85 | 00:00:00 | | 2006-07-28 | 1,115,800 | 13.95 | 14.26 | 13.78 | 14.25 | 00:00:00 | | 2006-07-31 | 2,042,200 | 14.15 | 14.22 | 13.78 | 13.90 | 00:00:00 | | 2006-08-01 | 1,018,100 | 13.80 | 13.90 | 13.35 | 13.68 | 00:00:00 | | 2006-08-02 | 1,749,900 | 13.78 | 14.02 | 13.74 | 13.95 | 00:00:00 | | 2006-08-03 | 1,303,400 | 13.95 | 14.02 | 13.76 | 13.90 | 00:00:00 | | 2006-08-04 | 1,634,000 | 14.17 | 14.21 | 13.93 | 14.05 | 00:00:00 | | 2006-08-07 | 678,400 | 14.05 | 14.16 | 13.90 | 14.14 | 00:00:00 | | 2006-08-08 | 1,399,500 | 14.32 | 14.55 | 14.11 | 14.21 | 00:00:00 | | 2006-08-09 | 820,200 | 14.40 | 14.45 | 14.00 | 14.10 | 00:00:00 | | 2006-08-10 | 551,100 | 14.09 | 14.33 | 14.00 | 14.24 | 00:00:00 | | 2006-08-11 | 373,300 | 14.20 | 14.25 | 14.00 | 14.11 | 00:00:00 | | 2006-08-14 | 834,000 | 14.18 | 14.27 | 13.86 | 13.86 | 00:00:00 | | 2006-08-15 | 486,200 | 14.12 | 14.35 | 14.05 | 14.29 | 00:00:00 | | 2006-08-16 | 1,170,400 | 14.38 | 14.56 | 14.35 | 14.50 | 00:00:00 | | 2006-08-17 | 352,800 | 14.51 | 14.63 | 14.44 | 14.55 | 00:00:00 | | 2006-08-18 | 402,700 | 14.60 | 14.61 | 14.37 | 14.47 | 00:00:00 | | 2006-08-21 | 547,900 | 14.40 | 14.68 | 14.34 | 14.66 | 00:00:00 | | 2006-08-22 | 372,400 | 14.60 | 14.68 | 14.41 | 14.53 | 00:00:00 | | 2006-08-23 | 1,171,200 | 14.55 | 14.99 | 14.44 | 14.94 | 00:00:00 | | 2006-08-24 | 1,318,200 | 15.25 | 15.47 | 14.87 | 15.03 | 00:00:00 | | 2006-08-25 | 595,300 | 15.00 | 15.10 | 14.80 | 14.84 | 00:00:00 | | 2006-08-28 | 802,900 | 14.88 | 14.90 | 14.75 | 14.78 | 00:00:00 | | 2006-08-29 | 831,800 | 14.85 | 15.24 | 14.79 | 15.19 | 00:00:00 | | 2006-08-30 | 817,300 | 15.25 | 15.57 | 15.19 | 15.57 | 00:00:00 | | 2006-08-31 | 505,800 | 15.65 | 15.65 | 15.45 | 15.60 | 00:00:00 | | 2006-09-01 | 400,700 | 15.60 | 15.66 | 15.50 | 15.52 | 00:00:00 | | 2006-09-05 | 625,100 | 15.57 | 15.63 | 15.48 | 15.51 | 00:00:00 | | 2006-09-06 | 943,300 | 15.31 | 15.37 | 15.13 | 15.22 | 00:00:00 | | 2006-09-07 | 576,000 | 15.22 | 15.22 | 15.01 | 15.01 | 00:00:00 | | 2006-09-08 | 651,600 | 15.16 | 15.23 | 15.10 | 15.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
