|
 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 | | 2008-02-14 | 1,595,400 | 18.03 | 18.38 | 17.86 | 18.05 | 00:00:00 | | 2008-02-15 | 1,413,900 | 18.02 | 18.41 | 17.88 | 18.38 | 00:00:00 | | 2008-02-19 | 1,070,500 | 18.63 | 18.78 | 18.27 | 18.38 | 00:00:00 | | 2008-02-20 | 823,500 | 18.18 | 18.63 | 18.18 | 18.55 | 00:00:00 | | 2008-02-21 | 894,100 | 18.57 | 18.76 | 18.14 | 18.21 | 00:00:00 | | 2008-02-22 | 1,102,700 | 18.45 | 18.45 | 17.71 | 18.09 | 00:00:00 | | 2008-02-25 | 1,328,900 | 18.13 | 18.83 | 18.01 | 18.74 | 00:00:00 | | 2008-02-26 | 1,528,700 | 18.76 | 19.47 | 18.75 | 19.27 | 00:00:00 | | 2008-02-27 | 1,600,500 | 19.04 | 19.57 | 18.92 | 19.06 | 00:00:00 | | 2008-02-28 | 1,440,700 | 19.01 | 19.19 | 18.80 | 19.00 | 00:00:00 | | 2008-02-29 | 1,518,100 | 18.73 | 18.79 | 18.24 | 18.32 | 00:00:00 | | 2008-03-03 | 1,430,300 | 18.23 | 18.41 | 18.10 | 18.41 | 00:00:00 | | 2008-03-04 | 3,355,600 | 18.27 | 18.71 | 18.13 | 18.46 | 00:00:00 | | 2008-03-05 | 1,562,500 | 18.47 | 19.12 | 18.46 | 18.65 | 00:00:00 | | 2008-03-06 | 1,378,600 | 18.52 | 18.60 | 17.96 | 17.97 | 00:00:00 | | 2008-03-07 | 2,098,100 | 17.65 | 17.99 | 17.39 | 17.60 | 00:00:00 | | 2008-03-10 | 1,779,500 | 17.54 | 17.59 | 16.86 | 16.87 | 00:00:00 | | 2008-03-11 | 2,593,600 | 17.57 | 18.59 | 17.26 | 18.59 | 00:00:00 | | 2008-03-12 | 1,521,900 | 18.72 | 18.99 | 18.38 | 18.42 | 00:00:00 | | 2008-03-13 | 1,728,800 | 17.95 | 18.34 | 17.46 | 18.28 | 00:00:00 | | 2008-03-14 | 1,676,800 | 18.45 | 18.45 | 17.50 | 17.85 | 00:00:00 | | 2008-03-17 | 1,858,900 | 17.38 | 18.07 | 17.29 | 17.52 | 00:00:00 | | 2008-03-18 | 1,623,100 | 17.81 | 19.00 | 17.81 | 18.92 | 00:00:00 | | 2008-03-19 | 2,180,200 | 18.91 | 19.94 | 18.49 | 18.53 | 00:00:00 | | 2008-03-20 | 2,800,900 | 18.17 | 18.77 | 17.76 | 18.39 | 00:00:00 | | 2008-03-24 | 1,277,500 | 18.51 | 19.21 | 18.36 | 18.91 | 00:00:00 | | 2008-03-25 | 1,188,700 | 18.83 | 19.21 | 18.71 | 19.12 | 00:00:00 | | 2008-03-26 | 1,139,200 | 18.95 | 19.01 | 18.46 | 18.59 | 00:00:00 | | 2008-03-27 | 1,170,600 | 18.71 | 18.85 | 18.22 | 18.43 | 00:00:00 | | 2008-03-28 | 1,049,100 | 18.44 | 18.48 | 17.93 | 17.96 | 00:00:00 | | 2008-03-31 | 1,582,400 | 17.72 | 18.64 | 17.72 | 18.29 | 00:00:00 | | 2008-04-01 | 1,527,800 | 18.37 | 18.96 | 18.25 | 18.96 | 00:00:00 | | 2008-04-02 | 952,200 | 19.05 | 19.45 | 18.95 | 19.26 | 00:00:00 | | 2008-04-03 | 878,900 | 19.10 | 19.59 | 19.06 | 19.37 | 00:00:00 | | 2008-04-04 | 1,015,700 | 19.50 | 19.87 | 19.22 | 19.80 | 00:00:00 | | 2008-04-07 | 909,000 | 19.98 | 20.25 | 19.60 | 19.67 | 00:00:00 | | 2008-04-08 | 709,500 | 19.49 | 19.81 | 19.43 | 19.73 | 00:00:00 | | 2008-04-09 | 716,900 | 19.80 | 20.12 | 19.30 | 19.38 | 00:00:00 | | 2008-04-10 | 704,500 | 19.26 | 19.62 | 18.95 | 19.50 | 00:00:00 | | 2008-04-11 | 1,101,100 | 19.31 | 19.39 | 18.80 | 18.88 | 00:00:00 | | 2008-04-14 | 833,000 | 18.81 | 19.16 | 18.66 | 18.94 | 00:00:00 | | 2008-04-15 | 810,300 | 19.10 | 19.34 | 18.83 | 18.98 | 00:00:00 | | 2008-04-16 | 930,600 | 19.21 | 20.14 | 19.21 | 20.09 | 00:00:00 | | 2008-04-17 | 558,700 | 19.98 | 20.33 | 19.70 | 20.01 | 00:00:00 | | 2008-04-18 | 1,043,400 | 20.16 | 22.00 | 20.16 | 20.49 | 00:00:00 | | 2008-04-21 | 856,700 | 20.57 | 20.75 | 20.24 | 20.51 | 00:00:00 | | 2008-04-22 | 1,978,200 | 20.15 | 20.15 | 18.32 | 18.54 | 00:00:00 | | 2008-04-23 | 1,599,500 | 18.68 | 19.06 | 18.52 | 18.64 | 00:00:00 | | 2008-04-24 | 1,647,200 | 18.64 | 19.26 | 18.23 | 19.00 | 00:00:00 | | 2008-04-25 | 974,700 | 19.11 | 19.18 | 18.69 | 19.18 | 00:00:00 | | 2008-04-28 | 1,591,600 | 19.09 | 19.38 | 18.49 | 18.84 | 00:00:00 | | 2008-04-29 | 1,798,400 | 18.78 | 19.11 | 18.48 | 18.64 | 00:00:00 | | 2008-04-30 | 1,016,400 | 18.64 | 19.16 | 18.64 | 18.80 | 00:00:00 | | 2008-05-01 | 1,398,900 | 18.65 | 19.28 | 18.35 | 19.24 | 00:00:00 | | 2008-05-02 | 1,368,000 | 19.52 | 19.60 | 18.96 | 19.17 | 00:00:00 | | 2008-05-05 | 898,100 | 18.94 | 19.49 | 18.94 | 19.42 | 00:00:00 | | 2008-05-06 | 941,900 | 19.15 | 19.68 | 19.09 | 19.55 | 00:00:00 | | 2008-05-07 | 780,200 | 19.50 | 19.85 | 19.27 | 19.32 | 00:00:00 | | 2008-05-08 | 939,100 | 19.40 | 19.54 | 19.12 | 19.44 | 00:00:00 | | 2008-05-09 | 1,156,800 | 19.31 | 19.40 | 18.93 | 19.40 | 00:00:00 | | 2008-05-12 | 693,900 | 19.40 | 19.99 | 19.27 | 19.93 | 00:00:00 | | 2008-05-13 | 563,600 | 20.04 | 20.24 | 19.83 | 20.13 | 00:00:00 | | 2008-05-14 | 816,100 | 20.13 | 20.65 | 20.07 | 20.38 | 00:00:00 | | 2008-05-15 | 1,065,300 | 20.44 | 20.48 | 20.13 | 20.44 | 00:00:00 | | 2008-05-16 | 897,500 | 20.66 | 20.66 | 19.98 | 20.31 | 00:00:00 | | 2008-05-19 | 779,200 | 20.23 | 20.50 | 19.95 | 20.14 | 00:00:00 | | 2008-05-20 | 884,100 | 19.99 | 20.09 | 19.79 | 19.99 | 00:00:00 | | 2008-05-21 | 1,162,700 | 20.09 | 20.35 | 19.63 | 19.87 | 00:00:00 | | 2008-05-22 | 873,600 | 19.86 | 20.14 | 19.77 | 20.02 | 00:00:00 | | 2008-05-23 | 929,800 | 19.88 | 20.13 | 19.41 | 19.56 | 00:00:00 | | 2008-05-27 | 760,100 | 19.56 | 19.87 | 19.50 | 19.82 | 00:00:00 | | 2008-05-28 | 687,200 | 19.88 | 20.23 | 19.69 | 20.17 | 00:00:00 | | 2008-05-29 | 885,400 | 20.04 | 20.46 | 19.76 | 20.25 | 00:00:00 | | 2008-05-30 | 1,014,100 | 20.40 | 20.68 | 20.23 | 20.63 | 00:00:00 | | 2008-06-02 | 812,500 | 20.53 | 20.66 | 20.21 | 20.45 | 00:00:00 | | 2008-06-03 | 874,300 | 20.62 | 20.63 | 20.11 | 20.39 | 00:00:00 | | 2008-06-04 | 617,300 | 20.38 | 21.08 | 20.27 | 20.71 | 00:00:00 | | 2008-06-05 | 2,053,200 | 20.00 | 20.00 | 19.48 | 19.75 | 00:00:00 | | 2008-06-06 | 1,583,100 | 19.43 | 19.50 | 18.97 | 18.97 | 00:00:00 | | 2008-06-09 | 1,267,700 | 19.14 | 19.16 | 18.63 | 18.91 | 00:00:00 | | 2008-06-10 | 1,472,000 | 18.60 | 18.60 | 18.20 | 18.46 | 00:00:00 | | 2008-06-11 | 1,017,300 | 18.46 | 18.53 | 18.08 | 18.08 | 00:00:00 | | 2008-06-12 | 1,242,500 | 18.22 | 18.60 | 18.14 | 18.41 | 00:00:00 | | 2008-06-13 | 796,700 | 18.55 | 19.09 | 18.48 | 19.01 | 00:00:00 | | 2008-06-16 | 763,500 | 18.80 | 18.90 | 18.57 | 18.79 | 00:00:00 | | 2008-06-17 | 626,100 | 18.77 | 18.93 | 18.65 | 18.67 | 00:00:00 | | 2008-06-18 | 1,186,100 | 18.45 | 18.58 | 18.00 | 18.25 | 00:00:00 | | 2008-06-19 | 988,200 | 18.25 | 18.54 | 18.16 | 18.47 | 00:00:00 | | 2008-06-20 | 1,562,300 | 18.40 | 18.55 | 17.94 | 18.03 | 00:00:00 | | 2008-06-23 | 636,500 | 18.14 | 18.27 | 17.92 | 18.13 | 00:00:00 | | 2008-06-24 | 1,048,600 | 18.13 | 18.13 | 17.44 | 17.48 | 00:00:00 | | 2008-06-25 | 1,583,600 | 17.42 | 18.07 | 17.42 | 17.94 | 00:00:00 | | 2008-06-26 | 1,154,700 | 17.66 | 17.70 | 17.06 | 17.06 | 00:00:00 | | 2008-06-27 | 1,338,100 | 17.13 | 17.19 | 16.89 | 17.00 | 00:00:00 | | 2008-06-30 | 2,330,600 | 16.92 | 17.28 | 16.85 | 16.93 | 00:00:00 | | 2008-07-01 | 1,747,600 | 16.75 | 16.92 | 16.41 | 16.86 | 00:00:00 | | 2008-07-02 | 1,636,200 | 16.80 | 16.90 | 16.33 | 16.38 | 00:00:00 | | 2008-07-03 | 784,800 | 16.43 | 16.43 | 15.86 | 16.16 | 00:00:00 | | 2008-07-07 | 1,132,900 | 16.20 | 16.36 | 15.68 | 16.03 | 00:00:00 | | 2008-07-08 | 1,369,900 | 16.00 | 16.88 | 15.96 | 16.85 | 00:00:00 | | 2008-07-09 | 996,300 | 16.80 | 16.89 | 16.19 | 16.22 | 00:00:00 | | 2008-07-10 | 1,881,900 | 16.85 | 17.14 | 16.40 | 16.66 | 00:00:00 | | 2008-07-11 | 23,921,400 | 21.29 | 21.65 | 20.60 | 20.95 | 00:00:00 | | 2008-07-14 | 8,571,100 | 20.82 | 21.09 | 20.47 | 20.52 | 00:00:00 | | 2008-07-15 | 6,174,700 | 20.20 | 20.59 | 19.79 | 19.79 | 00:00:00 | | 2008-07-16 | 7,299,100 | 19.78 | 20.04 | 19.63 | 19.69 | 00:00:00 | | 2008-07-17 | 7,688,500 | 19.66 | 19.92 | 19.60 | 19.68 | 00:00:00 | | 2008-07-18 | 4,100,100 | 19.73 | 19.90 | 19.38 | 19.87 | 00:00:00 | | 2008-07-21 | 2,826,600 | 19.90 | 20.07 | 19.73 | 20.00 | 00:00:00 | | 2008-07-22 | 3,583,500 | 20.25 | 20.29 | 19.88 | 19.96 | 00:00:00 | | 2008-07-23 | 4,042,600 | 19.93 | 20.40 | 19.93 | 20.26 | 00:00:00 | | 2008-07-24 | 5,053,600 | 20.25 | 20.50 | 20.12 | 20.27 | 00:00:00 | | 2008-07-25 | 1,870,100 | 20.33 | 20.38 | 20.06 | 20.20 | 00:00:00 | | 2008-07-28 | 2,887,800 | 20.08 | 20.20 | 19.67 | 19.73 | 00:00:00 | | 2008-07-29 | 2,404,100 | 19.78 | 20.10 | 19.68 | 19.99 | 00:00:00 | | 2008-07-30 | 2,505,600 | 20.00 | 20.24 | 19.87 | 20.14 | 00:00:00 | | 2008-07-31 | 3,484,500 | 20.36 | 20.49 | 19.91 | 20.05 | 00:00:00 | | 2008-08-01 | 1,652,700 | 20.10 | 20.27 | 19.91 | 20.20 | 00:00:00 | | 2008-08-04 | 1,534,800 | 20.19 | 20.27 | 19.94 | 19.99 | 00:00:00 | | 2008-08-05 | 2,749,300 | 20.21 | 20.49 | 20.06 | 20.48 | 00:00:00 | | 2008-08-06 | 1,720,000 | 20.46 | 21.00 | 20.01 | 20.72 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
