|
 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 | | 2007-03-05 | 1,004,300 | 19.08 | 19.50 | 18.95 | 19.08 | 00:00:00 | | 2007-03-06 | 1,696,400 | 19.13 | 19.73 | 18.96 | 19.69 | 00:00:00 | | 2007-03-07 | 1,844,600 | 19.70 | 20.66 | 19.67 | 20.48 | 00:00:00 | | 2007-03-08 | 1,917,200 | 20.65 | 20.83 | 20.22 | 20.30 | 00:00:00 | | 2007-03-09 | 1,120,100 | 20.48 | 20.81 | 20.43 | 20.79 | 00:00:00 | | 2007-03-12 | 802,700 | 20.74 | 20.98 | 20.74 | 20.89 | 00:00:00 | | 2007-03-13 | 1,035,300 | 20.90 | 20.93 | 20.22 | 20.23 | 00:00:00 | | 2007-03-14 | 1,064,100 | 20.27 | 20.49 | 19.76 | 20.31 | 00:00:00 | | 2007-03-15 | 756,100 | 20.40 | 20.70 | 20.28 | 20.55 | 00:00:00 | | 2007-03-16 | 1,568,800 | 20.55 | 20.55 | 20.02 | 20.03 | 00:00:00 | | 2007-03-19 | 956,700 | 20.04 | 20.30 | 20.04 | 20.27 | 00:00:00 | | 2007-03-20 | 607,100 | 20.26 | 20.50 | 19.90 | 20.49 | 00:00:00 | | 2007-03-21 | 855,200 | 20.50 | 20.90 | 20.31 | 20.90 | 00:00:00 | | 2007-03-22 | 1,240,300 | 20.99 | 21.00 | 20.78 | 20.96 | 00:00:00 | | 2007-03-23 | 672,600 | 20.99 | 21.00 | 20.73 | 20.87 | 00:00:00 | | 2007-03-26 | 778,800 | 20.82 | 20.84 | 20.33 | 20.84 | 00:00:00 | | 2007-03-27 | 789,100 | 20.84 | 20.84 | 20.15 | 20.28 | 00:00:00 | | 2007-03-28 | 1,357,500 | 20.24 | 20.24 | 19.82 | 20.01 | 00:00:00 | | 2007-03-29 | 989,800 | 20.08 | 20.16 | 19.58 | 19.77 | 00:00:00 | | 2007-03-30 | 1,600,800 | 19.77 | 19.95 | 19.39 | 19.54 | 00:00:00 | | 2007-04-02 | 1,237,800 | 19.68 | 19.96 | 19.63 | 19.87 | 00:00:00 | | 2007-04-03 | 1,080,000 | 19.89 | 20.15 | 19.74 | 19.74 | 00:00:00 | | 2007-04-04 | 672,100 | 19.80 | 19.85 | 19.63 | 19.75 | 00:00:00 | | 2007-04-05 | 774,400 | 19.83 | 19.87 | 19.70 | 19.85 | 00:00:00 | | 2007-04-09 | 1,032,900 | 19.85 | 19.89 | 19.49 | 19.59 | 00:00:00 | | 2007-04-10 | 1,920,900 | 19.53 | 19.86 | 19.28 | 19.36 | 00:00:00 | | 2007-04-11 | 898,100 | 19.47 | 19.47 | 19.08 | 19.14 | 00:00:00 | | 2007-04-12 | 1,461,400 | 19.14 | 19.14 | 18.86 | 19.02 | 00:00:00 | | 2007-04-13 | 1,699,200 | 18.97 | 19.29 | 18.76 | 19.28 | 00:00:00 | | 2007-04-16 | 939,300 | 20.00 | 20.03 | 19.28 | 19.36 | 00:00:00 | | 2007-04-17 | 963,200 | 19.39 | 19.40 | 19.16 | 19.34 | 00:00:00 | | 2007-04-18 | 1,351,200 | 19.34 | 19.56 | 19.25 | 19.46 | 00:00:00 | | 2007-04-19 | 959,500 | 19.50 | 19.50 | 19.23 | 19.35 | 00:00:00 | | 2007-04-20 | 1,637,100 | 19.68 | 19.77 | 19.43 | 19.50 | 00:00:00 | | 2007-04-23 | 1,070,600 | 18.95 | 19.91 | 18.95 | 19.79 | 00:00:00 | | 2007-04-24 | 845,200 | 18.96 | 19.85 | 18.96 | 19.61 | 00:00:00 | | 2007-04-25 | 842,600 | 19.01 | 19.92 | 19.01 | 19.84 | 00:00:00 | | 2007-04-26 | 907,700 | 19.76 | 19.83 | 19.47 | 19.59 | 00:00:00 | | 2007-04-27 | 877,300 | 19.58 | 19.61 | 19.19 | 19.47 | 00:00:00 | | 2007-04-30 | 1,161,900 | 19.50 | 19.54 | 18.80 | 18.84 | 00:00:00 | | 2007-05-01 | 1,788,400 | 18.86 | 18.86 | 18.40 | 18.55 | 00:00:00 | | 2007-05-02 | 1,422,500 | 18.72 | 19.11 | 18.63 | 18.96 | 00:00:00 | | 2007-05-03 | 1,259,000 | 18.96 | 19.19 | 18.84 | 19.06 | 00:00:00 | | 2007-05-04 | 1,204,600 | 19.18 | 19.35 | 19.12 | 19.35 | 00:00:00 | | 2007-05-07 | 973,300 | 19.36 | 19.53 | 19.27 | 19.36 | 00:00:00 | | 2007-05-08 | 919,100 | 19.32 | 19.41 | 19.12 | 19.39 | 00:00:00 | | 2007-05-09 | 733,100 | 19.43 | 19.60 | 19.27 | 19.55 | 00:00:00 | | 2007-05-10 | 1,275,200 | 19.55 | 19.55 | 19.02 | 19.03 | 00:00:00 | | 2007-05-11 | 727,400 | 19.16 | 19.30 | 18.94 | 19.08 | 00:00:00 | | 2007-05-14 | 966,900 | 19.01 | 19.20 | 18.89 | 19.01 | 00:00:00 | | 2007-05-15 | 1,163,800 | 18.91 | 18.93 | 18.69 | 18.70 | 00:00:00 | | 2007-05-16 | 685,300 | 18.80 | 18.90 | 18.56 | 18.79 | 00:00:00 | | 2007-05-17 | 514,400 | 18.70 | 18.72 | 18.48 | 18.56 | 00:00:00 | | 2007-05-18 | 969,100 | 18.60 | 18.69 | 18.39 | 18.66 | 00:00:00 | | 2007-05-21 | 1,244,400 | 18.64 | 18.94 | 18.53 | 18.70 | 00:00:00 | | 2007-05-22 | 940,800 | 18.70 | 19.10 | 18.69 | 19.07 | 00:00:00 | | 2007-05-23 | 1,901,200 | 19.06 | 19.15 | 18.64 | 18.68 | 00:00:00 | | 2007-05-24 | 1,010,300 | 18.66 | 18.77 | 18.22 | 18.27 | 00:00:00 | | 2007-05-25 | 1,240,500 | 18.31 | 18.70 | 18.31 | 18.62 | 00:00:00 | | 2007-05-29 | 1,495,300 | 18.50 | 18.50 | 18.15 | 18.33 | 00:00:00 | | 2007-05-30 | 1,231,800 | 18.33 | 18.79 | 18.24 | 18.77 | 00:00:00 | | 2007-05-31 | 1,073,100 | 18.76 | 19.07 | 18.72 | 18.83 | 00:00:00 | | 2007-06-01 | 1,021,000 | 19.01 | 19.27 | 19.00 | 19.20 | 00:00:00 | | 2007-06-04 | 1,142,600 | 19.18 | 19.18 | 18.75 | 18.99 | 00:00:00 | | 2007-06-05 | 954,500 | 18.90 | 18.92 | 18.72 | 18.73 | 00:00:00 | | 2007-06-06 | 1,147,200 | 18.71 | 18.71 | 18.27 | 18.27 | 00:00:00 | | 2007-06-07 | 2,404,200 | 18.24 | 18.33 | 17.70 | 17.70 | 00:00:00 | | 2007-06-08 | 2,281,100 | 17.71 | 17.98 | 17.56 | 17.91 | 00:00:00 | | 2007-06-11 | 1,358,400 | 17.91 | 17.92 | 17.64 | 17.70 | 00:00:00 | | 2007-06-12 | 2,135,400 | 17.67 | 17.97 | 17.49 | 17.67 | 00:00:00 | | 2007-06-13 | 2,832,000 | 17.78 | 18.23 | 17.75 | 18.20 | 00:00:00 | | 2007-06-14 | 2,905,000 | 18.22 | 18.83 | 18.22 | 18.73 | 00:00:00 | | 2007-06-15 | 3,019,800 | 19.19 | 19.69 | 19.01 | 19.34 | 00:00:00 | | 2007-06-18 | 1,163,100 | 19.34 | 19.37 | 18.98 | 19.06 | 00:00:00 | | 2007-06-19 | 1,395,500 | 19.06 | 19.23 | 18.85 | 19.23 | 00:00:00 | | 2007-06-20 | 1,685,100 | 19.30 | 19.56 | 18.92 | 18.96 | 00:00:00 | | 2007-06-21 | 1,146,300 | 18.96 | 19.19 | 18.85 | 19.18 | 00:00:00 | | 2007-06-22 | 1,971,000 | 19.16 | 19.28 | 18.80 | 18.94 | 00:00:00 | | 2007-06-25 | 1,237,000 | 19.00 | 19.24 | 18.85 | 19.00 | 00:00:00 | | 2007-06-26 | 2,347,800 | 19.07 | 19.36 | 18.94 | 19.00 | 00:00:00 | | 2007-06-27 | 2,003,800 | 19.01 | 19.55 | 18.83 | 19.55 | 00:00:00 | | 2007-06-28 | 1,815,700 | 19.60 | 19.70 | 19.30 | 19.30 | 00:00:00 | | 2007-06-29 | 2,053,800 | 19.46 | 20.12 | 19.37 | 19.65 | 00:00:00 | | 2007-07-02 | 1,689,700 | 19.87 | 20.16 | 19.84 | 20.12 | 00:00:00 | | 2007-07-03 | 516,200 | 20.15 | 20.16 | 20.00 | 20.03 | 00:00:00 | | 2007-07-05 | 1,387,700 | 20.11 | 20.45 | 20.03 | 20.28 | 00:00:00 | | 2007-07-06 | 1,043,100 | 20.35 | 20.42 | 20.18 | 20.29 | 00:00:00 | | 2007-07-09 | 1,889,000 | 20.26 | 20.55 | 20.22 | 20.42 | 00:00:00 | | 2007-07-10 | 2,666,700 | 20.18 | 20.40 | 20.11 | 20.26 | 00:00:00 | | 2007-07-11 | 1,877,100 | 20.18 | 20.56 | 20.09 | 20.38 | 00:00:00 | | 2007-07-12 | 1,875,000 | 20.50 | 20.85 | 20.38 | 20.64 | 00:00:00 | | 2007-07-13 | 1,237,500 | 20.72 | 20.83 | 20.60 | 20.70 | 00:00:00 | | 2007-07-16 | 1,890,400 | 20.60 | 21.00 | 20.58 | 20.74 | 00:00:00 | | 2007-07-17 | 2,382,500 | 20.86 | 21.03 | 20.68 | 20.89 | 00:00:00 | | 2007-07-18 | 2,457,900 | 20.13 | 21.33 | 20.13 | 21.29 | 00:00:00 | | 2007-07-19 | 1,777,600 | 21.55 | 21.55 | 21.26 | 21.47 | 00:00:00 | | 2007-07-20 | 3,714,500 | 21.50 | 21.51 | 20.91 | 21.41 | 00:00:00 | | 2007-07-23 | 3,727,300 | 21.67 | 21.87 | 21.09 | 21.16 | 00:00:00 | | 2007-07-24 | 5,908,400 | 20.90 | 22.48 | 20.74 | 21.55 | 00:00:00 | | 2007-07-25 | 4,656,900 | 21.70 | 21.92 | 21.19 | 21.91 | 00:00:00 | | 2007-07-26 | 3,400,700 | 21.85 | 21.95 | 20.68 | 21.09 | 00:00:00 | | 2007-07-27 | 3,255,400 | 20.23 | 21.16 | 20.12 | 20.14 | 00:00:00 | | 2007-07-30 | 2,673,600 | 20.13 | 20.98 | 20.03 | 20.93 | 00:00:00 | | 2007-07-31 | 2,008,200 | 21.07 | 21.32 | 20.73 | 20.76 | 00:00:00 | | 2007-08-01 | 3,075,000 | 20.89 | 20.93 | 20.21 | 20.90 | 00:00:00 | | 2007-08-02 | 2,025,300 | 20.91 | 21.13 | 20.73 | 20.97 | 00:00:00 | | 2007-08-03 | 2,351,900 | 21.03 | 21.16 | 20.56 | 20.57 | 00:00:00 | | 2007-08-06 | 2,892,100 | 20.75 | 20.90 | 20.33 | 20.87 | 00:00:00 | | 2007-08-07 | 2,512,400 | 20.56 | 21.17 | 20.24 | 20.97 | 00:00:00 | | 2007-08-08 | 2,616,600 | 21.82 | 21.82 | 20.91 | 21.32 | 00:00:00 | | 2007-08-09 | 3,103,800 | 21.08 | 21.30 | 20.00 | 20.01 | 00:00:00 | | 2007-08-10 | 3,902,200 | 19.53 | 20.46 | 18.28 | 19.75 | 00:00:00 | | 2007-08-13 | 3,190,300 | 19.90 | 20.05 | 19.42 | 19.55 | 00:00:00 | | 2007-08-14 | 1,625,700 | 19.63 | 19.74 | 19.00 | 19.01 | 00:00:00 | | 2007-08-15 | 2,028,000 | 19.04 | 19.60 | 18.91 | 19.03 | 00:00:00 | | 2007-08-16 | 2,588,600 | 19.00 | 19.36 | 18.30 | 19.21 | 00:00:00 | | 2007-08-17 | 2,140,300 | 19.21 | 21.28 | 19.04 | 19.55 | 00:00:00 | | 2007-08-20 | 1,088,100 | 19.65 | 19.88 | 19.31 | 19.83 | 00:00:00 | | 2007-08-21 | 1,023,300 | 19.73 | 19.84 | 19.22 | 19.47 | 00:00:00 | | 2007-08-22 | 2,303,900 | 19.80 | 21.06 | 19.80 | 20.93 | 00:00:00 | | 2007-08-23 | 2,224,300 | 21.25 | 21.79 | 20.91 | 21.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
