|
 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 | | 2007-08-23 | 2,224,300 | 21.25 | 21.79 | 20.91 | 21.20 | 00:00:00 | | 2007-08-24 | 1,363,500 | 21.26 | 21.60 | 21.17 | 21.58 | 00:00:00 | | 2007-08-27 | 1,468,500 | 21.64 | 21.72 | 21.13 | 21.21 | 00:00:00 | | 2007-08-28 | 1,238,400 | 21.12 | 21.34 | 20.49 | 20.54 | 00:00:00 | | 2007-08-29 | 1,254,200 | 20.70 | 20.97 | 20.47 | 20.93 | 00:00:00 | | 2007-08-30 | 1,161,200 | 20.81 | 20.99 | 20.40 | 20.61 | 00:00:00 | | 2007-08-31 | 993,000 | 21.01 | 21.16 | 20.58 | 20.82 | 00:00:00 | | 2007-09-04 | 1,182,300 | 21.00 | 21.60 | 20.70 | 21.47 | 00:00:00 | | 2007-09-05 | 994,200 | 21.17 | 21.39 | 20.95 | 21.07 | 00:00:00 | | 2007-09-06 | 715,300 | 21.16 | 21.30 | 20.92 | 21.08 | 00:00:00 | | 2007-09-07 | 1,391,100 | 20.67 | 20.73 | 20.06 | 20.15 | 00:00:00 | | 2007-09-10 | 1,044,400 | 20.18 | 20.28 | 19.69 | 19.80 | 00:00:00 | | 2007-09-11 | 905,200 | 19.85 | 20.10 | 19.70 | 20.03 | 00:00:00 | | 2007-09-12 | 1,015,600 | 20.00 | 20.01 | 19.43 | 19.48 | 00:00:00 | | 2007-09-13 | 1,103,300 | 19.60 | 19.72 | 19.33 | 19.50 | 00:00:00 | | 2007-09-14 | 749,500 | 19.41 | 19.91 | 19.34 | 19.79 | 00:00:00 | | 2007-09-17 | 693,400 | 19.69 | 19.87 | 19.32 | 19.36 | 00:00:00 | | 2007-09-18 | 1,086,000 | 19.52 | 20.57 | 19.50 | 20.57 | 00:00:00 | | 2007-09-19 | 1,769,400 | 20.70 | 21.35 | 20.63 | 21.07 | 00:00:00 | | 2007-09-20 | 759,200 | 21.14 | 21.14 | 20.90 | 21.00 | 00:00:00 | | 2007-09-21 | 1,367,100 | 21.22 | 21.33 | 21.00 | 21.20 | 00:00:00 | | 2007-09-24 | 890,000 | 21.34 | 21.70 | 21.03 | 21.18 | 00:00:00 | | 2007-09-25 | 1,195,700 | 20.95 | 21.00 | 20.43 | 20.50 | 00:00:00 | | 2007-09-26 | 1,068,600 | 20.65 | 20.70 | 20.11 | 20.36 | 00:00:00 | | 2007-09-27 | 1,236,100 | 20.44 | 21.19 | 20.43 | 21.18 | 00:00:00 | | 2007-09-28 | 986,400 | 21.13 | 21.34 | 20.90 | 21.02 | 00:00:00 | | 2007-10-01 | 949,000 | 20.91 | 21.50 | 20.89 | 21.50 | 00:00:00 | | 2007-10-02 | 1,353,800 | 21.60 | 22.14 | 21.37 | 22.06 | 00:00:00 | | 2007-10-03 | 1,207,400 | 21.86 | 21.93 | 21.26 | 21.32 | 00:00:00 | | 2007-10-04 | 1,088,000 | 21.32 | 21.44 | 20.99 | 21.14 | 00:00:00 | | 2007-10-05 | 799,400 | 21.21 | 21.89 | 21.21 | 21.76 | 00:00:00 | | 2007-10-08 | 1,097,100 | 21.92 | 21.92 | 21.08 | 21.17 | 00:00:00 | | 2007-10-09 | 1,111,300 | 21.25 | 21.34 | 20.77 | 21.17 | 00:00:00 | | 2007-10-10 | 852,100 | 21.03 | 21.20 | 20.79 | 21.08 | 00:00:00 | | 2007-10-11 | 816,200 | 21.33 | 21.72 | 20.89 | 21.09 | 00:00:00 | | 2007-10-12 | 610,300 | 21.17 | 21.55 | 21.13 | 21.42 | 00:00:00 | | 2007-10-15 | 590,900 | 21.42 | 21.67 | 20.87 | 21.07 | 00:00:00 | | 2007-10-16 | 652,200 | 21.10 | 21.10 | 20.54 | 20.74 | 00:00:00 | | 2007-10-17 | 1,086,100 | 20.82 | 20.96 | 20.23 | 20.49 | 00:00:00 | | 2007-10-18 | 781,300 | 20.36 | 20.69 | 20.28 | 20.54 | 00:00:00 | | 2007-10-19 | 1,090,500 | 20.49 | 20.51 | 19.77 | 19.83 | 00:00:00 | | 2007-10-22 | 1,152,800 | 20.28 | 20.28 | 19.21 | 19.71 | 00:00:00 | | 2007-10-23 | 857,000 | 19.76 | 20.33 | 19.67 | 20.27 | 00:00:00 | | 2007-10-24 | 886,700 | 20.36 | 20.56 | 19.99 | 20.27 | 00:00:00 | | 2007-10-25 | 3,003,100 | 19.95 | 19.95 | 18.51 | 19.25 | 00:00:00 | | 2007-10-26 | 2,153,600 | 19.37 | 19.38 | 18.94 | 19.12 | 00:00:00 | | 2007-10-29 | 1,740,400 | 19.21 | 19.55 | 19.01 | 19.45 | 00:00:00 | | 2007-10-30 | 1,464,100 | 19.38 | 19.49 | 18.53 | 18.60 | 00:00:00 | | 2007-10-31 | 1,596,400 | 18.74 | 18.93 | 18.36 | 18.81 | 00:00:00 | | 2007-11-01 | 1,699,900 | 18.65 | 18.77 | 18.20 | 18.28 | 00:00:00 | | 2007-11-02 | 2,162,000 | 18.43 | 18.56 | 17.90 | 18.47 | 00:00:00 | | 2007-11-05 | 2,825,100 | 18.18 | 18.28 | 17.56 | 17.87 | 00:00:00 | | 2007-11-06 | 2,272,700 | 17.90 | 18.44 | 17.70 | 18.42 | 00:00:00 | | 2007-11-07 | 3,385,600 | 19.00 | 19.07 | 18.19 | 18.19 | 00:00:00 | | 2007-11-08 | 2,998,700 | 18.21 | 18.92 | 18.08 | 18.85 | 00:00:00 | | 2007-11-09 | 2,278,000 | 18.59 | 18.88 | 18.27 | 18.46 | 00:00:00 | | 2007-11-12 | 2,084,700 | 18.32 | 19.29 | 18.32 | 18.82 | 00:00:00 | | 2007-11-13 | 1,660,300 | 18.82 | 19.27 | 18.60 | 19.22 | 00:00:00 | | 2007-11-14 | 1,710,700 | 19.22 | 19.68 | 19.11 | 19.33 | 00:00:00 | | 2007-11-15 | 1,722,900 | 19.22 | 19.31 | 18.63 | 18.78 | 00:00:00 | | 2007-11-16 | 1,717,900 | 18.88 | 19.12 | 18.51 | 18.73 | 00:00:00 | | 2007-11-19 | 2,160,400 | 18.64 | 18.64 | 17.90 | 17.90 | 00:00:00 | | 2007-11-20 | 1,780,000 | 17.90 | 18.16 | 17.58 | 17.94 | 00:00:00 | | 2007-11-21 | 1,423,600 | 17.86 | 17.96 | 17.53 | 17.61 | 00:00:00 | | 2007-11-23 | 532,000 | 17.69 | 18.04 | 17.60 | 18.03 | 00:00:00 | | 2007-11-26 | 1,556,100 | 17.99 | 18.46 | 17.49 | 17.49 | 00:00:00 | | 2007-11-27 | 1,326,900 | 17.55 | 18.04 | 17.55 | 17.99 | 00:00:00 | | 2007-11-28 | 1,332,700 | 18.16 | 19.03 | 18.15 | 19.03 | 00:00:00 | | 2007-11-29 | 1,430,900 | 18.88 | 19.21 | 18.75 | 19.07 | 00:00:00 | | 2007-11-30 | 1,554,800 | 19.42 | 19.49 | 19.20 | 19.41 | 00:00:00 | | 2007-12-03 | 2,560,500 | 19.28 | 19.51 | 18.40 | 18.52 | 00:00:00 | | 2007-12-04 | 1,438,500 | 18.45 | 18.90 | 18.28 | 18.77 | 00:00:00 | | 2007-12-05 | 1,286,800 | 19.01 | 19.23 | 18.78 | 19.21 | 00:00:00 | | 2007-12-06 | 1,124,600 | 19.13 | 19.60 | 18.97 | 19.50 | 00:00:00 | | 2007-12-07 | 1,050,400 | 19.51 | 19.91 | 19.34 | 19.81 | 00:00:00 | | 2007-12-10 | 1,639,500 | 19.81 | 20.53 | 19.74 | 20.48 | 00:00:00 | | 2007-12-11 | 1,963,200 | 20.55 | 20.75 | 19.95 | 19.95 | 00:00:00 | | 2007-12-12 | 1,527,100 | 20.44 | 20.72 | 19.88 | 20.25 | 00:00:00 | | 2007-12-13 | 1,392,300 | 20.22 | 20.22 | 19.46 | 19.79 | 00:00:00 | | 2007-12-14 | 1,384,000 | 19.77 | 19.90 | 19.52 | 19.63 | 00:00:00 | | 2007-12-17 | 1,352,300 | 19.71 | 19.82 | 19.39 | 19.39 | 00:00:00 | | 2007-12-18 | 2,138,600 | 19.70 | 19.89 | 19.27 | 19.80 | 00:00:00 | | 2007-12-19 | 1,677,600 | 19.84 | 19.90 | 19.29 | 19.46 | 00:00:00 | | 2007-12-20 | 1,045,500 | 19.66 | 19.96 | 19.18 | 19.96 | 00:00:00 | | 2007-12-21 | 1,908,600 | 20.28 | 20.48 | 19.78 | 19.92 | 00:00:00 | | 2007-12-24 | 563,100 | 19.96 | 20.06 | 19.82 | 19.90 | 00:00:00 | | 2007-12-26 | 869,600 | 19.86 | 19.91 | 19.63 | 19.78 | 00:00:00 | | 2007-12-27 | 931,100 | 19.76 | 19.81 | 19.46 | 19.46 | 00:00:00 | | 2007-12-28 | 1,091,900 | 19.46 | 19.68 | 19.30 | 19.34 | 00:00:00 | | 2007-12-31 | 893,700 | 19.19 | 19.55 | 19.10 | 19.35 | 00:00:00 | | 2008-01-02 | 1,553,100 | 19.38 | 19.50 | 18.98 | 19.05 | 00:00:00 | | 2008-01-03 | 1,323,100 | 19.07 | 19.19 | 18.46 | 18.56 | 00:00:00 | | 2008-01-04 | 1,496,300 | 18.29 | 18.47 | 17.88 | 17.93 | 00:00:00 | | 2008-01-07 | 2,109,900 | 18.07 | 18.09 | 17.72 | 18.03 | 00:00:00 | | 2008-01-08 | 2,239,200 | 18.02 | 18.37 | 17.19 | 17.31 | 00:00:00 | | 2008-01-09 | 2,129,100 | 17.07 | 17.14 | 16.48 | 17.05 | 00:00:00 | | 2008-01-10 | 2,136,900 | 17.01 | 17.50 | 16.73 | 17.39 | 00:00:00 | | 2008-01-11 | 1,099,600 | 17.24 | 17.42 | 17.08 | 17.12 | 00:00:00 | | 2008-01-14 | 1,419,700 | 17.22 | 18.16 | 17.22 | 18.10 | 00:00:00 | | 2008-01-15 | 1,255,700 | 17.77 | 17.92 | 17.50 | 17.57 | 00:00:00 | | 2008-01-16 | 2,233,100 | 17.52 | 17.71 | 16.97 | 17.00 | 00:00:00 | | 2008-01-17 | 2,592,000 | 17.02 | 17.05 | 15.61 | 15.65 | 00:00:00 | | 2008-01-18 | 2,625,200 | 15.65 | 16.18 | 15.36 | 15.69 | 00:00:00 | | 2008-01-22 | 2,118,600 | 14.90 | 15.97 | 14.90 | 15.72 | 00:00:00 | | 2008-01-23 | 2,823,100 | 16.56 | 16.59 | 15.11 | 16.54 | 00:00:00 | | 2008-01-24 | 1,522,000 | 16.50 | 16.95 | 16.26 | 16.46 | 00:00:00 | | 2008-01-25 | 1,504,100 | 16.59 | 16.81 | 16.18 | 16.36 | 00:00:00 | | 2008-01-28 | 1,408,200 | 16.35 | 17.24 | 16.23 | 17.24 | 00:00:00 | | 2008-01-29 | 1,288,800 | 17.48 | 17.88 | 16.94 | 17.03 | 00:00:00 | | 2008-01-30 | 2,780,900 | 16.60 | 17.94 | 16.60 | 17.11 | 00:00:00 | | 2008-01-31 | 2,698,500 | 16.83 | 17.79 | 16.65 | 17.50 | 00:00:00 | | 2008-02-01 | 1,396,800 | 17.56 | 18.02 | 17.42 | 17.91 | 00:00:00 | | 2008-02-04 | 1,555,000 | 17.96 | 18.11 | 17.58 | 17.70 | 00:00:00 | | 2008-02-05 | 2,089,200 | 17.23 | 17.38 | 16.80 | 16.80 | 00:00:00 | | 2008-02-06 | 1,917,200 | 16.99 | 17.43 | 16.79 | 16.87 | 00:00:00 | | 2008-02-07 | 1,726,300 | 16.81 | 17.37 | 16.68 | 17.18 | 00:00:00 | | 2008-02-08 | 1,635,900 | 17.12 | 17.68 | 17.01 | 17.38 | 00:00:00 | | 2008-02-11 | 989,600 | 17.39 | 17.51 | 17.12 | 17.36 | 00:00:00 | | 2008-02-12 | 1,460,400 | 17.49 | 17.95 | 17.28 | 17.77 | 00:00:00 | | 2008-02-13 | 1,134,400 | 18.01 | 18.29 | 17.69 | 18.17 | 00:00:00 | | 2008-02-14 | 1,595,400 | 18.03 | 18.38 | 17.86 | 18.05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
