|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2015-07-24 | 308,100 | 3,800.00 | 3,800.00 | 3,700.00 | 3,700.00 | 00:00:00 | 2015-07-27 | 114,800 | 3,700.00 | 3,900.00 | 3,700.00 | 3,800.00 | 00:00:00 | 2015-07-28 | 147,800 | 3,900.00 | 3,900.00 | 3,700.00 | 3,700.00 | 00:00:00 | 2015-07-29 | 339,800 | 3,800.00 | 3,800.00 | 3,500.00 | 3,500.00 | 00:00:00 | 2015-07-30 | 251,600 | 3,500.00 | 3,500.00 | 3,300.00 | 3,300.00 | 00:00:00 | 2015-07-31 | 183,300 | 3,400.00 | 3,500.00 | 3,300.00 | 3,500.00 | 00:00:00 | 2015-08-04 | 48,000 | 3,400.00 | 3,400.00 | 3,300.00 | 3,400.00 | 00:00:00 | 2015-08-05 | 109,900 | 3,700.00 | 3,700.00 | 3,400.00 | 3,400.00 | 00:00:00 | 2015-08-06 | 63,200 | 3,600.00 | 3,600.00 | 3,300.00 | 3,300.00 | 00:00:00 | 2015-08-07 | 60,600 | 3,400.00 | 3,400.00 | 3,300.00 | 3,400.00 | 00:00:00 | 2015-08-10 | 94,300 | 3,400.00 | 3,400.00 | 3,300.00 | 3,400.00 | 00:00:00 | 2015-08-13 | 55,300 | 3,300.00 | 3,300.00 | 3,100.00 | 3,200.00 | 00:00:00 | 2015-08-14 | 160,200 | 3,200.00 | 3,300.00 | 3,100.00 | 3,200.00 | 00:00:00 | 2015-08-17 | 85,000 | 3,500.00 | 3,500.00 | 3,100.00 | 3,200.00 | 00:00:00 | 2015-08-18 | 105,200 | 3,200.00 | 3,200.00 | 3,000.00 | 3,200.00 | 00:00:00 | 2015-08-19 | 82,400 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 00:00:00 | 2015-08-20 | 186,300 | 3,100.00 | 3,200.00 | 3,100.00 | 3,100.00 | 00:00:00 | 2015-08-21 | 144,600 | 3,000.00 | 3,100.00 | 2,800.00 | 3,000.00 | 00:00:00 | 2015-08-24 | 317,500 | 2,900.00 | 3,000.00 | 2,700.00 | 2,900.00 | 00:00:00 | 2015-08-25 | 74,100 | 2,800.00 | 3,000.00 | 2,800.00 | 3,000.00 | 00:00:00 | 2015-08-26 | 196,400 | 3,000.00 | 3,100.00 | 2,900.00 | 3,100.00 | 00:00:00 | 2015-09-01 | 45,400 | 3,100.00 | 3,100.00 | 3,000.00 | 3,000.00 | 00:00:00 | 2015-09-02 | 0 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 00:00:00 | 2015-09-03 | 132,100 | 3,000.00 | 3,100.00 | 3,000.00 | 3,100.00 | 00:00:00 | 2015-09-04 | 87,300 | 3,100.00 | 3,100.00 | 3,000.00 | 3,100.00 | 00:00:00 | 2015-09-07 | 57,500 | 3,100.00 | 3,100.00 | 3,000.00 | 3,000.00 | 00:00:00 | 2015-09-08 | 114,900 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 00:00:00 | 2015-09-09 | 128,600 | 3,200.00 | 3,200.00 | 3,100.00 | 3,200.00 | 00:00:00 | 2015-09-15 | 55,300 | 3,000.00 | 3,100.00 | 3,000.00 | 3,100.00 | 00:00:00 | 2015-09-16 | 35,900 | 3,100.00 | 3,100.00 | 3,000.00 | 3,000.00 | 00:00:00 | 2015-09-21 | 73,700 | 3,000.00 | 3,000.00 | 2,900.00 | 3,000.00 | 00:00:00 | 2015-10-01 | 48,700 | 2,900.00 | 3,000.00 | 2,900.00 | 3,000.00 | 00:00:00 | 2015-10-02 | 74,200 | 2,900.00 | 3,000.00 | 2,900.00 | 3,000.00 | 00:00:00 | 2015-10-08 | 29,900 | 3,100.00 | 3,100.00 | 3,000.00 | 3,100.00 | 00:00:00 | 2015-10-09 | 14,300 | 3,100.00 | 3,100.00 | 3,000.00 | 3,000.00 | 00:00:00 | 2015-10-12 | 20,500 | 3,000.00 | 3,100.00 | 3,000.00 | 3,100.00 | 00:00:00 | 2015-10-15 | 16,400 | 3,000.00 | 3,000.00 | 2,900.00 | 3,000.00 | 00:00:00 | 2015-10-16 | 80,000 | 3,000.00 | 3,000.00 | 2,900.00 | 2,900.00 | 00:00:00 | 2015-10-19 | 78,000 | 3,000.00 | 3,000.00 | 2,900.00 | 2,900.00 | 00:00:00 | 2015-10-22 | 19,200 | 2,900.00 | 3,000.00 | 2,900.00 | 3,000.00 | 00:00:00 | 2015-10-23 | 97,000 | 2,900.00 | 3,000.00 | 2,900.00 | 2,900.00 | 00:00:00 | 2015-11-03 | 74,000 | 2,800.00 | 2,900.00 | 2,800.00 | 2,800.00 | 00:00:00 | 2015-11-04 | 276,500 | 2,800.00 | 2,900.00 | 2,800.00 | 2,800.00 | 00:00:00 | 2015-11-09 | 518,900 | 2,900.00 | 3,100.00 | 2,900.00 | 3,100.00 | 00:00:00 | 2015-11-12 | 438,600 | 2,900.00 | 2,900.00 | 2,700.00 | 2,800.00 | 00:00:00 | 2015-11-13 | 609,600 | 2,700.00 | 2,700.00 | 2,600.00 | 2,600.00 | 00:00:00 | 2015-11-16 | 952,800 | 2,500.00 | 2,800.00 | 2,400.00 | 2,800.00 | 00:00:00 | 2015-11-17 | 0 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 00:00:00 | 2015-11-18 | 0 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 00:00:00 | 2015-11-19 | 0 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 00:00:00 | 2015-11-20 | 0 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 00:00:00 | 2015-11-26 | 0 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 00:00:00 | 2015-11-27 | 0 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 00:00:00 | 2015-11-30 | 0 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 00:00:00 | 2015-12-07 | 0 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 00:00:00 | 2015-12-10 | 0 | 46.83 | 46.83 | 46.83 | 46.83 | 00:00:00 | 2015-12-11 | 0 | 47.84 | 47.84 | 47.84 | 47.84 | 00:00:00 | 2015-12-14 | 0 | 47.07 | 47.07 | 47.07 | 47.07 | 00:00:00 | 2015-12-15 | 0 | 47.07 | 47.07 | 47.07 | 47.07 | 00:00:00 | 2015-12-16 | 0 | 49.78 | 49.78 | 49.78 | 49.78 | 00:00:00 | 2015-12-17 | 0 | 49.78 | 49.78 | 49.78 | 49.78 | 00:00:00 | 2015-12-18 | 0 | 47.95 | 47.95 | 47.95 | 47.95 | 00:00:00 | 2015-12-24 | 0 | 48.14 | 48.14 | 48.14 | 48.14 | 00:00:00 | 2015-12-25 | 0 | 48.14 | 48.14 | 48.14 | 48.14 | 00:00:00 | 2015-12-30 | 0 | 48.46 | 48.46 | 48.14 | 48.44 | 00:00:00 | 2015-12-31 | 0 | 48.44 | 48.44 | 48.44 | 48.44 | 00:00:00 | 2016-01-01 | 0 | 48.44 | 48.44 | 48.44 | 48.44 | 00:00:00 | 2016-01-04 | 0 | 49.28 | 49.28 | 48.79 | 48.79 | 00:00:00 | 2016-01-05 | 0 | 49.83 | 50.03 | 49.83 | 49.86 | 00:00:00 | 2016-01-06 | 0 | 49.69 | 49.69 | 48.30 | 48.30 | 00:00:00 | 2016-01-07 | 0 | 44.96 | 45.35 | 44.51 | 44.51 | 00:00:00 | 2016-01-08 | 0 | 45.05 | 45.05 | 43.00 | 44.45 | 00:00:00 | 2016-01-11 | 0 | 42.75 | 43.71 | 42.75 | 43.48 | 00:00:00 | 2016-01-13 | 0 | 42.33 | 43.25 | 41.80 | 41.80 | 00:00:00 | 2016-01-14 | 0 | 41.18 | 42.70 | 40.97 | 42.65 | 00:00:00 | 2016-01-27 | 0 | 41.89 | 41.89 | 41.89 | 41.89 | 00:00:00 | 2016-01-29 | 0 | 45.58 | 45.58 | 45.58 | 45.58 | 00:00:00 | 2016-02-08 | 0 | 45.17 | 45.17 | 45.17 | 45.17 | 00:00:00 | 2016-02-16 | 0 | 42.52 | 42.52 | 42.52 | 42.52 | 00:00:00 | 2016-02-17 | 0 | 43.57 | 43.57 | 43.57 | 43.57 | 00:00:00 | 2016-02-18 | 0 | 47.69 | 47.69 | 47.69 | 47.69 | 00:00:00 | 2016-02-19 | 0 | 46.95 | 46.95 | 46.95 | 46.95 | 00:00:00 | 2016-02-25 | 0 | 46.59 | 46.59 | 46.59 | 46.59 | 00:00:00 | 2016-02-26 | 0 | 46.79 | 46.79 | 46.79 | 46.79 | 00:00:00 | 2016-02-29 | 0 | 48.56 | 48.56 | 48.56 | 48.56 | 00:00:00 | 2016-03-01 | 0 | 48.76 | 48.76 | 48.76 | 48.76 | 00:00:00 | 2016-03-02 | 0 | 50.98 | 50.98 | 50.98 | 50.98 | 00:00:00 | 2016-04-14 | 0 | 52.87 | 52.87 | 52.87 | 52.87 | 00:00:00 | 2016-04-15 | 0 | 52.51 | 52.51 | 52.51 | 52.51 | 00:00:00 | 2016-04-18 | 0 | 50.91 | 50.91 | 50.91 | 50.91 | 00:00:00 | 2016-04-19 | 0 | 52.36 | 52.36 | 52.36 | 52.36 | 00:00:00 | 2016-04-20 | 0 | 54.03 | 54.03 | 54.03 | 54.03 | 00:00:00 | 2016-04-21 | 0 | 56.32 | 56.32 | 56.32 | 56.32 | 00:00:00 | 2016-04-22 | 0 | 56.12 | 56.12 | 56.12 | 56.12 | 00:00:00 | 2016-04-25 | 0 | 56.03 | 56.03 | 56.03 | 56.03 | 00:00:00 | 2016-04-26 | 0 | 55.23 | 55.23 | 55.23 | 55.23 | 00:00:00 | 2016-04-27 | 0 | 55.74 | 55.74 | 55.74 | 55.74 | 00:00:00 | 2016-04-28 | 0 | 56.81 | 57.66 | 56.67 | 57.66 | 00:00:00 | 2016-04-29 | 0 | 56.77 | 57.12 | 56.42 | 56.81 | 00:00:00 | 2016-05-02 | 0 | 57.15 | 57.21 | 54.17 | 54.82 | 00:00:00 | 2016-05-03 | 0 | 54.16 | 54.16 | 53.15 | 53.54 | 00:00:00 | 2016-05-04 | 0 | 53.33 | 53.86 | 53.22 | 53.86 | 00:00:00 | 2016-05-05 | 0 | 52.41 | 53.51 | 52.41 | 53.51 | 00:00:00 | 2016-05-06 | 0 | 52.79 | 52.79 | 52.20 | 52.20 | 00:00:00 | 2016-05-09 | 0 | 53.45 | 53.45 | 53.45 | 53.45 | 00:00:00 | 2016-05-12 | 0 | 51.69 | 51.69 | 51.69 | 51.69 | 00:00:00 | 2016-05-13 | 0 | 50.91 | 50.91 | 50.91 | 50.91 | 00:00:00 | 2016-05-30 | 0 | 54.15 | 54.15 | 54.15 | 54.15 | 00:00:00 | 2016-06-09 | 0 | 58.79 | 58.79 | 57.94 | 57.94 | 00:00:00 | 2016-06-10 | 0 | 59.04 | 59.10 | 57.27 | 57.27 | 00:00:00 | 2016-06-27 | 0 | 59.39 | 59.45 | 59.39 | 59.44 | 00:00:00 | 2016-06-28 | 0 | 57.12 | 57.12 | 57.12 | 57.12 | 00:00:00 | 2016-06-29 | 0 | 57.58 | 57.58 | 57.58 | 57.58 | 00:00:00 | 2016-06-30 | 0 | 59.27 | 59.27 | 59.27 | 59.27 | 00:00:00 | 2016-07-01 | 0 | 60.11 | 60.11 | 60.11 | 60.11 | 00:00:00 | 2016-07-04 | 0 | 61.07 | 61.07 | 61.07 | 61.07 | 00:00:00 | 2016-07-05 | 0 | 61.23 | 61.23 | 61.23 | 61.23 | 00:00:00 | 2016-07-06 | 0 | 59.43 | 59.43 | 59.43 | 59.43 | 00:00:00 | 2016-07-07 | 0 | 59.09 | 59.09 | 59.09 | 59.09 | 00:00:00 | 2016-07-08 | 0 | 59.09 | 59.09 | 59.09 | 59.09 | 00:00:00 | 2016-07-11 | 0 | 59.87 | 59.87 | 59.87 | 59.87 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|