|
 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 | | 2008-08-06 | 1,720,000 | 20.46 | 21.00 | 20.01 | 20.72 | 00:00:00 | | 2008-08-07 | 1,444,200 | 20.65 | 20.74 | 20.47 | 20.52 | 00:00:00 | | 2008-08-08 | 2,183,400 | 20.46 | 20.81 | 20.46 | 20.81 | 00:00:00 | | 2008-08-11 | 2,963,000 | 20.68 | 21.14 | 20.42 | 21.00 | 00:00:00 | | 2008-08-12 | 1,993,000 | 20.90 | 21.18 | 20.83 | 21.04 | 00:00:00 | | 2008-08-13 | 1,784,000 | 21.00 | 21.15 | 20.82 | 21.07 | 00:00:00 | | 2008-08-14 | 3,339,000 | 20.91 | 21.20 | 20.83 | 21.11 | 00:00:00 | | 2008-08-15 | 1,749,000 | 20.97 | 21.47 | 20.87 | 21.34 | 00:00:00 | | 2008-08-18 | 1,318,900 | 21.43 | 21.44 | 21.24 | 21.28 | 00:00:00 | | 2008-08-19 | 1,696,500 | 21.14 | 21.44 | 21.12 | 21.33 | 00:00:00 | | 2008-08-20 | 1,627,400 | 21.37 | 21.37 | 21.17 | 21.35 | 00:00:00 | | 2008-08-21 | 1,829,600 | 21.22 | 21.38 | 20.80 | 21.29 | 00:00:00 | | 2008-08-22 | 1,235,500 | 21.38 | 21.50 | 21.30 | 21.44 | 00:00:00 | | 2008-08-25 | 1,707,200 | 21.40 | 21.44 | 21.15 | 21.21 | 00:00:00 | | 2008-08-26 | 1,965,500 | 21.21 | 21.40 | 21.14 | 21.35 | 00:00:00 | | 2008-08-27 | 764,100 | 21.40 | 21.66 | 21.36 | 21.55 | 00:00:00 | | 2008-08-28 | 1,128,700 | 21.74 | 21.79 | 21.56 | 21.76 | 00:00:00 | | 2008-08-29 | 1,547,700 | 21.70 | 21.77 | 21.52 | 21.55 | 00:00:00 | | 2008-09-02 | 3,880,900 | 21.85 | 21.95 | 21.68 | 21.70 | 00:00:00 | | 2008-09-03 | 1,480,300 | 21.66 | 21.88 | 21.66 | 21.78 | 00:00:00 | | 2008-09-04 | 2,496,900 | 21.66 | 21.78 | 21.47 | 21.50 | 00:00:00 | | 2008-09-05 | 2,554,500 | 21.47 | 21.55 | 21.35 | 21.47 | 00:00:00 | | 2008-09-08 | 3,705,700 | 21.85 | 21.85 | 21.46 | 21.46 | 00:00:00 | | 2008-09-09 | 2,366,900 | 21.54 | 21.67 | 21.34 | 21.34 | 00:00:00 | | 2008-09-10 | 1,625,000 | 21.54 | 21.69 | 21.46 | 21.54 | 00:00:00 | | 2008-09-11 | 2,697,100 | 21.45 | 21.70 | 21.12 | 21.68 | 00:00:00 | | 2008-09-12 | 2,600,800 | 21.52 | 21.65 | 21.44 | 21.60 | 00:00:00 | | 2008-09-15 | 6,376,000 | 21.29 | 21.52 | 17.31 | 18.40 | 00:00:00 | | 2008-09-16 | 7,673,700 | 18.14 | 19.45 | 16.56 | 19.45 | 00:00:00 | | 2008-09-17 | 6,563,400 | 19.10 | 19.48 | 16.84 | 18.45 | 00:00:00 | | 2008-09-18 | 4,422,200 | 18.76 | 19.75 | 17.97 | 19.55 | 00:00:00 | | 2008-09-19 | 6,333,500 | 20.99 | 21.15 | 19.86 | 20.31 | 00:00:00 | | 2008-09-22 | 2,998,900 | 19.93 | 20.53 | 19.53 | 19.59 | 00:00:00 | | 2008-09-23 | 1,367,400 | 19.70 | 19.94 | 19.66 | 19.66 | 00:00:00 | | 2008-09-24 | 2,051,800 | 19.90 | 20.40 | 19.63 | 20.26 | 00:00:00 | | 2008-09-25 | 1,786,500 | 20.27 | 20.66 | 20.11 | 20.52 | 00:00:00 | | 2008-09-26 | 2,058,900 | 20.15 | 20.50 | 19.96 | 20.00 | 00:00:00 | | 2008-09-29 | 3,174,800 | 19.58 | 20.07 | 18.33 | 18.42 | 00:00:00 | | 2008-09-30 | 2,245,600 | 18.94 | 19.96 | 18.36 | 19.79 | 00:00:00 | | 2008-10-01 | 2,490,400 | 19.60 | 19.80 | 19.21 | 19.42 | 00:00:00 | | 2008-10-02 | 2,371,300 | 19.52 | 19.53 | 18.59 | 18.67 | 00:00:00 | | 2008-10-03 | 2,004,000 | 18.68 | 19.35 | 18.31 | 18.39 | 00:00:00 | | 2008-10-06 | 4,600,900 | 17.86 | 18.21 | 14.61 | 16.36 | 00:00:00 | | 2008-10-07 | 3,367,200 | 16.70 | 17.23 | 15.86 | 16.32 | 00:00:00 | | 2008-10-08 | 2,510,900 | 15.88 | 16.98 | 15.66 | 15.96 | 00:00:00 | | 2008-10-09 | 1,845,300 | 16.19 | 16.75 | 15.20 | 15.20 | 00:00:00 | | 2008-10-10 | 5,119,900 | 14.59 | 16.48 | 12.59 | 15.72 | 00:00:00 | | 2008-10-13 | 2,943,400 | 16.38 | 17.07 | 15.93 | 17.07 | 00:00:00 | | 2008-10-14 | 5,197,600 | 17.25 | 19.02 | 17.09 | 18.46 | 00:00:00 | | 2008-10-15 | 3,558,600 | 17.96 | 18.71 | 16.55 | 16.67 | 00:00:00 | | 2008-10-16 | 3,041,800 | 16.73 | 18.47 | 16.73 | 18.47 | 00:00:00 | | 2008-10-17 | 2,866,000 | 17.93 | 18.97 | 16.84 | 17.78 | 00:00:00 | | 2008-10-20 | 1,565,300 | 17.90 | 19.14 | 17.90 | 19.14 | 00:00:00 | | 2008-10-21 | 4,175,800 | 18.76 | 18.76 | 17.16 | 18.29 | 00:00:00 | | 2008-10-22 | 2,198,500 | 17.78 | 18.29 | 17.05 | 17.22 | 00:00:00 | | 2008-10-23 | 3,303,300 | 17.23 | 17.47 | 15.48 | 16.82 | 00:00:00 | | 2008-10-24 | 5,233,600 | 15.56 | 16.24 | 13.00 | 13.27 | 00:00:00 | | 2008-10-27 | 2,851,900 | 13.53 | 14.84 | 13.27 | 13.36 | 00:00:00 | | 2008-10-28 | 3,574,100 | 14.48 | 17.05 | 13.92 | 16.98 | 00:00:00 | | 2008-10-29 | 1,930,800 | 17.25 | 17.25 | 15.75 | 16.00 | 00:00:00 | | 2008-10-30 | 2,302,800 | 16.65 | 16.97 | 16.28 | 16.69 | 00:00:00 | | 2008-10-31 | 2,185,700 | 16.51 | 17.24 | 16.46 | 16.81 | 00:00:00 | | 2008-11-03 | 1,551,700 | 16.74 | 17.77 | 16.64 | 16.95 | 00:00:00 | | 2008-11-04 | 5,724,900 | 17.35 | 17.54 | 14.38 | 16.85 | 00:00:00 | | 2008-11-05 | 5,422,300 | 16.75 | 18.44 | 16.70 | 17.32 | 00:00:00 | | 2008-11-06 | 5,945,000 | 17.31 | 19.05 | 17.31 | 18.92 | 00:00:00 | | 2008-11-07 | 3,259,000 | 18.85 | 19.13 | 18.39 | 18.68 | 00:00:00 | | 2008-11-10 | 3,265,400 | 19.32 | 19.48 | 18.85 | 19.11 | 00:00:00 | | 2008-11-11 | 4,347,200 | 19.45 | 19.62 | 18.83 | 19.26 | 00:00:00 | | 2008-11-12 | 8,173,200 | 19.02 | 19.61 | 18.60 | 19.21 | 00:00:00 | | 2008-11-13 | 35,068,800 | 19.44 | 19.89 | 18.87 | 19.17 | 00:00:00 | | 2008-11-14 | 0 | 19.17 | 19.17 | 19.17 | 19.17 | 00:00:00 | | 2015-02-27 | 79,600 | 4.50 | 4.60 | 4.40 | 4.40 | 00:00:00 | | 2015-03-02 | 54,300 | 4.50 | 4.50 | 4.40 | 4.40 | 00:00:00 | | 2015-03-03 | 122,600 | 4.40 | 4.60 | 4.40 | 4.50 | 00:00:00 | | 2015-03-04 | 122,900 | 4.60 | 4.60 | 4.50 | 4.60 | 00:00:00 | | 2015-03-05 | 310,300 | 4.60 | 4.60 | 4.50 | 4.50 | 00:00:00 | | 2015-03-06 | 73,600 | 4.50 | 4.60 | 4.50 | 4.50 | 00:00:00 | | 2015-03-09 | 100 | 61.52 | 61.93 | 61.52 | 61.80 | 00:00:00 | | 2015-03-12 | 0 | 60.84 | 60.84 | 60.84 | 60.84 | 00:00:00 | | 2015-03-13 | 0 | 60.18 | 60.18 | 60.18 | 60.18 | 00:00:00 | | 2015-03-16 | 0 | 59.92 | 59.92 | 59.92 | 59.92 | 00:00:00 | | 2015-03-17 | 0 | 60.21 | 60.21 | 59.88 | 59.88 | 00:00:00 | | 2015-03-18 | 1,000 | 60.24 | 60.35 | 59.52 | 59.57 | 00:00:00 | | 2015-03-19 | 0 | 62.10 | 62.10 | 62.10 | 62.10 | 00:00:00 | | 2015-03-20 | 1,400 | 62.10 | 62.10 | 61.73 | 61.76 | 00:00:00 | | 2015-03-30 | 0 | 4.20 | 4.20 | 4.20 | 4.20 | 00:00:00 | | 2015-04-02 | 0 | 4.20 | 4.20 | 4.20 | 4.20 | 00:00:00 | | 2015-04-03 | 0 | 4.20 | 4.20 | 4.20 | 4.20 | 00:00:00 | | 2015-04-06 | 0 | 4.20 | 4.20 | 4.20 | 4.20 | 00:00:00 | | 2015-04-07 | 0 | 4.20 | 4.20 | 4.20 | 4.20 | 00:00:00 | | 2015-04-08 | 0 | 4.20 | 4.20 | 4.20 | 4.20 | 00:00:00 | | 2015-04-09 | 0 | 4.20 | 4.20 | 4.20 | 4.20 | 00:00:00 | | 2015-04-10 | 0 | 4.20 | 4.20 | 4.20 | 4.20 | 00:00:00 | | 2015-04-16 | 0 | 4.20 | 4.20 | 4.20 | 4.20 | 00:00:00 | | 2015-04-17 | 0 | 4.20 | 4.20 | 4.20 | 4.20 | 00:00:00 | | 2015-04-20 | 0 | 4.20 | 4.20 | 4.20 | 4.20 | 00:00:00 | | 2015-04-21 | 0 | 4.20 | 4.20 | 4.20 | 4.20 | 00:00:00 | | 2015-04-22 | 0 | 4.20 | 4.20 | 4.20 | 4.20 | 00:00:00 | | 2015-04-23 | 0 | 4.20 | 4.20 | 4.20 | 4.20 | 00:00:00 | | 2015-04-24 | 0 | 4.20 | 4.20 | 4.20 | 4.20 | 00:00:00 | | 2015-04-27 | 0 | 4.20 | 4.20 | 4.20 | 4.20 | 00:00:00 | | 2015-04-30 | 0 | 4.20 | 4.20 | 4.20 | 4.20 | 00:00:00 | | 2015-05-01 | 0 | 4.20 | 4.20 | 4.20 | 4.20 | 00:00:00 | | 2015-05-07 | 0 | 4.20 | 4.20 | 4.20 | 4.20 | 00:00:00 | | 2015-05-08 | 0 | 4.20 | 4.20 | 4.20 | 4.20 | 00:00:00 | | 2015-05-19 | 0 | 4.20 | 4.20 | 4.20 | 4.20 | 00:00:00 | | 2015-05-20 | 0 | 4.20 | 4.20 | 4.20 | 4.20 | 00:00:00 | | 2015-06-04 | 567,300 | 3,700.00 | 3,900.00 | 3,700.00 | 3,900.00 | 00:00:00 | | 2015-06-05 | 152,300 | 4,000.00 | 4,000.00 | 3,800.00 | 3,900.00 | 00:00:00 | | 2015-06-08 | 264,400 | 3,900.00 | 4,100.00 | 3,900.00 | 4,000.00 | 00:00:00 | | 2015-06-29 | 93,500 | 3,900.00 | 4,000.00 | 3,900.00 | 3,900.00 | 00:00:00 | | 2015-07-06 | 164,100 | 4,100.00 | 4,100.00 | 3,900.00 | 4,000.00 | 00:00:00 | | 2015-07-13 | 777,700 | 4,000.00 | 4,200.00 | 3,900.00 | 4,200.00 | 00:00:00 | | 2015-07-14 | 836,000 | 4,600.00 | 4,600.00 | 4,200.00 | 4,200.00 | 00:00:00 | | 2015-07-15 | 123,500 | 4,200.00 | 4,200.00 | 4,000.00 | 4,000.00 | 00:00:00 | | 2015-07-16 | 252,400 | 4,000.00 | 4,000.00 | 3,900.00 | 4,000.00 | 00:00:00 | | 2015-07-17 | 158,800 | 4,000.00 | 4,000.00 | 3,900.00 | 4,000.00 | 00:00:00 | | 2015-07-20 | 79,500 | 3,900.00 | 4,000.00 | 3,800.00 | 4,000.00 | 00:00:00 | | 2015-07-23 | 62,500 | 3,900.00 | 3,900.00 | 3,800.00 | 3,800.00 | 00:00:00 | | 2015-07-24 | 308,100 | 3,800.00 | 3,800.00 | 3,700.00 | 3,700.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
