|
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 | 2001-06-07 | 212,400 | 13.52 | 13.84 | 13.38 | 13.44 | 00:00:00 | 2001-06-08 | 197,300 | 13.40 | 13.50 | 13.10 | 13.25 | 00:00:00 | 2001-06-11 | 275,200 | 13.16 | 13.48 | 12.80 | 13.20 | 00:00:00 | 2001-06-12 | 301,100 | 13.10 | 13.25 | 12.90 | 13.05 | 00:00:00 | 2001-06-13 | 272,700 | 13.25 | 13.30 | 12.92 | 13.10 | 00:00:00 | 2001-06-14 | 152,300 | 13.20 | 13.20 | 12.45 | 12.55 | 00:00:00 | 2001-06-15 | 295,000 | 12.41 | 12.70 | 12.41 | 12.50 | 00:00:00 | 2001-06-18 | 313,600 | 12.30 | 12.54 | 12.26 | 12.35 | 00:00:00 | 2001-06-19 | 162,500 | 12.35 | 12.45 | 12.24 | 12.30 | 00:00:00 | 2001-06-20 | 533,900 | 12.30 | 12.30 | 11.90 | 12.13 | 00:00:00 | 2001-06-21 | 398,000 | 12.05 | 12.10 | 11.70 | 12.00 | 00:00:00 | 2001-06-22 | 282,900 | 12.20 | 12.20 | 11.62 | 11.70 | 00:00:00 | 2001-06-25 | 405,900 | 11.60 | 11.68 | 11.30 | 11.32 | 00:00:00 | 2001-06-26 | 620,900 | 11.00 | 11.55 | 11.00 | 11.45 | 00:00:00 | 2001-06-27 | 456,200 | 11.45 | 11.58 | 11.30 | 11.35 | 00:00:00 | 2001-06-28 | 564,100 | 11.25 | 11.95 | 11.25 | 11.83 | 00:00:00 | 2001-06-29 | 776,400 | 12.20 | 12.25 | 11.30 | 11.30 | 00:00:00 | 2001-07-02 | 1,107,200 | 12.00 | 12.00 | 11.48 | 11.80 | 00:00:00 | 2001-07-03 | 527,500 | 11.80 | 11.90 | 11.52 | 11.70 | 00:00:00 | 2001-07-05 | 424,300 | 11.70 | 11.90 | 11.61 | 11.75 | 00:00:00 | 2001-07-06 | 225,500 | 11.80 | 11.80 | 11.52 | 11.57 | 00:00:00 | 2001-07-09 | 269,400 | 11.57 | 11.95 | 11.57 | 11.79 | 00:00:00 | 2001-07-10 | 231,500 | 11.75 | 11.79 | 11.50 | 11.51 | 00:00:00 | 2001-07-11 | 307,100 | 11.50 | 11.70 | 11.30 | 11.34 | 00:00:00 | 2001-07-12 | 1,066,400 | 11.25 | 11.45 | 10.87 | 11.15 | 00:00:00 | 2001-07-13 | 219,900 | 11.10 | 11.31 | 11.00 | 11.15 | 00:00:00 | 2001-07-16 | 229,700 | 11.05 | 11.60 | 11.05 | 11.41 | 00:00:00 | 2001-07-17 | 257,000 | 11.40 | 11.50 | 11.18 | 11.48 | 00:00:00 | 2001-07-18 | 168,200 | 11.50 | 11.50 | 11.17 | 11.29 | 00:00:00 | 2001-07-19 | 164,600 | 11.39 | 11.49 | 11.25 | 11.48 | 00:00:00 | 2001-07-20 | 173,000 | 11.58 | 11.59 | 11.30 | 11.32 | 00:00:00 | 2001-07-23 | 235,700 | 11.32 | 11.40 | 11.26 | 11.38 | 00:00:00 | 2001-07-24 | 446,600 | 11.35 | 11.35 | 10.70 | 10.70 | 00:00:00 | 2001-07-25 | 390,400 | 10.80 | 11.03 | 10.65 | 10.95 | 00:00:00 | 2001-07-26 | 286,300 | 11.05 | 11.05 | 10.80 | 10.84 | 00:00:00 | 2001-07-27 | 346,900 | 10.90 | 10.99 | 10.70 | 10.78 | 00:00:00 | 2001-07-30 | 204,100 | 10.95 | 10.95 | 10.42 | 10.62 | 00:00:00 | 2001-07-31 | 425,900 | 10.72 | 10.88 | 10.50 | 10.60 | 00:00:00 | 2001-08-01 | 425,900 | 10.80 | 10.80 | 10.27 | 10.40 | 00:00:00 | 2001-08-02 | 289,700 | 10.65 | 10.80 | 10.35 | 10.76 | 00:00:00 | 2001-08-03 | 357,800 | 10.66 | 10.99 | 10.60 | 10.91 | 00:00:00 | 2001-08-06 | 337,400 | 10.90 | 11.00 | 10.81 | 10.90 | 00:00:00 | 2001-08-07 | 200,700 | 10.90 | 10.95 | 10.81 | 10.84 | 00:00:00 | 2001-08-08 | 324,900 | 10.84 | 11.10 | 10.53 | 10.65 | 00:00:00 | 2001-08-09 | 297,800 | 10.75 | 10.86 | 10.55 | 10.60 | 00:00:00 | 2001-08-10 | 399,100 | 10.60 | 10.75 | 10.45 | 10.55 | 00:00:00 | 2001-08-13 | 263,700 | 10.50 | 10.62 | 10.40 | 10.55 | 00:00:00 | 2001-08-14 | 244,100 | 10.53 | 10.73 | 10.53 | 10.72 | 00:00:00 | 2001-08-15 | 265,300 | 10.70 | 10.95 | 10.70 | 10.87 | 00:00:00 | 2001-08-16 | 176,900 | 10.85 | 11.02 | 10.80 | 11.02 | 00:00:00 | 2001-08-17 | 235,900 | 11.00 | 11.13 | 10.80 | 11.13 | 00:00:00 | 2001-08-20 | 303,300 | 11.03 | 11.10 | 10.72 | 11.03 | 00:00:00 | 2001-08-21 | 216,800 | 11.03 | 11.30 | 10.92 | 10.95 | 00:00:00 | 2001-08-22 | 173,900 | 11.00 | 11.25 | 10.95 | 11.15 | 00:00:00 | 2001-08-23 | 203,000 | 11.05 | 11.40 | 11.04 | 11.28 | 00:00:00 | 2001-08-24 | 242,200 | 11.31 | 11.68 | 11.28 | 11.55 | 00:00:00 | 2001-08-27 | 204,000 | 11.80 | 11.81 | 11.42 | 11.56 | 00:00:00 | 2001-08-28 | 71,400 | 11.50 | 11.51 | 11.21 | 11.26 | 00:00:00 | 2001-08-29 | 205,900 | 11.20 | 11.30 | 11.00 | 11.10 | 00:00:00 | 2001-08-30 | 169,100 | 11.05 | 11.25 | 10.92 | 11.00 | 00:00:00 | 2001-08-31 | 149,000 | 10.95 | 11.45 | 10.87 | 11.30 | 00:00:00 | 2001-09-04 | 164,400 | 11.20 | 11.46 | 11.18 | 11.20 | 00:00:00 | 2001-09-05 | 268,200 | 11.18 | 11.36 | 11.10 | 11.36 | 00:00:00 | 2001-09-06 | 174,000 | 11.40 | 11.45 | 10.97 | 11.16 | 00:00:00 | 2001-09-07 | 160,300 | 10.90 | 11.00 | 10.80 | 10.82 | 00:00:00 | 2001-09-10 | 322,400 | 10.72 | 10.72 | 10.30 | 10.50 | 00:00:00 | 2001-09-17 | 354,500 | 10.10 | 10.10 | 9.40 | 9.40 | 00:00:00 | 2001-09-18 | 215,900 | 9.50 | 9.55 | 9.05 | 9.09 | 00:00:00 | 2001-09-19 | 641,400 | 9.09 | 9.20 | 8.60 | 8.77 | 00:00:00 | 2001-09-20 | 896,300 | 8.67 | 8.80 | 6.75 | 7.35 | 00:00:00 | 2001-09-21 | 999,900 | 7.00 | 7.50 | 6.50 | 6.94 | 00:00:00 | 2001-09-24 | 609,100 | 7.50 | 7.50 | 7.15 | 7.42 | 00:00:00 | 2001-09-25 | 380,100 | 7.52 | 7.70 | 7.40 | 7.40 | 00:00:00 | 2001-09-26 | 358,900 | 7.70 | 8.00 | 7.33 | 8.00 | 00:00:00 | 2001-09-27 | 285,400 | 8.00 | 8.25 | 7.25 | 7.25 | 00:00:00 | 2001-09-28 | 327,000 | 7.75 | 8.25 | 7.70 | 8.25 | 00:00:00 | 2001-10-01 | 198,200 | 8.05 | 8.20 | 7.66 | 8.00 | 00:00:00 | 2001-10-02 | 968,400 | 7.85 | 8.00 | 7.72 | 8.00 | 00:00:00 | 2001-10-03 | 296,300 | 8.00 | 8.39 | 7.89 | 8.20 | 00:00:00 | 2001-10-04 | 439,200 | 8.10 | 8.70 | 8.10 | 8.20 | 00:00:00 | 2001-10-05 | 179,900 | 8.10 | 8.10 | 7.81 | 8.00 | 00:00:00 | 2001-10-08 | 310,000 | 7.85 | 8.02 | 7.43 | 8.02 | 00:00:00 | 2001-10-09 | 196,900 | 7.92 | 8.01 | 7.60 | 7.93 | 00:00:00 | 2001-10-10 | 309,800 | 7.85 | 8.20 | 7.80 | 8.17 | 00:00:00 | 2001-10-11 | 379,900 | 9.00 | 9.10 | 8.62 | 8.65 | 00:00:00 | 2001-10-12 | 347,100 | 8.50 | 8.65 | 8.38 | 8.38 | 00:00:00 | 2001-10-15 | 223,000 | 8.68 | 8.68 | 8.30 | 8.63 | 00:00:00 | 2001-10-16 | 263,800 | 8.73 | 8.99 | 8.53 | 8.87 | 00:00:00 | 2001-10-17 | 370,700 | 8.97 | 9.00 | 8.10 | 8.10 | 00:00:00 | 2001-10-18 | 325,300 | 8.60 | 8.66 | 8.21 | 8.35 | 00:00:00 | 2001-10-19 | 418,700 | 8.27 | 8.35 | 7.98 | 8.06 | 00:00:00 | 2001-10-22 | 294,400 | 8.05 | 8.65 | 8.05 | 8.60 | 00:00:00 | 2001-10-23 | 190,800 | 8.55 | 8.75 | 8.50 | 8.75 | 00:00:00 | 2001-10-24 | 140,900 | 8.70 | 8.74 | 8.40 | 8.45 | 00:00:00 | 2001-10-25 | 227,900 | 8.35 | 8.63 | 8.10 | 8.61 | 00:00:00 | 2001-10-26 | 231,000 | 8.69 | 8.69 | 8.22 | 8.50 | 00:00:00 | 2001-10-29 | 168,000 | 8.40 | 8.40 | 8.15 | 8.22 | 00:00:00 | 2001-10-30 | 431,000 | 8.17 | 8.19 | 7.76 | 7.79 | 00:00:00 | 2001-10-31 | 515,000 | 7.78 | 7.85 | 7.55 | 7.56 | 00:00:00 | 2001-11-01 | 429,700 | 7.60 | 8.25 | 7.51 | 8.08 | 00:00:00 | 2001-11-02 | 331,100 | 8.15 | 8.26 | 7.93 | 8.25 | 00:00:00 | 2001-11-05 | 284,400 | 8.32 | 8.60 | 8.28 | 8.52 | 00:00:00 | 2001-11-06 | 370,300 | 8.67 | 8.75 | 8.38 | 8.74 | 00:00:00 | 2001-11-07 | 239,200 | 8.66 | 8.70 | 8.45 | 8.70 | 00:00:00 | 2001-11-08 | 277,300 | 8.60 | 8.73 | 8.43 | 8.45 | 00:00:00 | 2001-11-09 | 171,800 | 8.60 | 8.70 | 8.50 | 8.69 | 00:00:00 | 2001-11-12 | 310,300 | 8.75 | 8.75 | 8.20 | 8.33 | 00:00:00 | 2001-11-13 | 235,500 | 8.24 | 8.75 | 8.24 | 8.62 | 00:00:00 | 2001-11-14 | 400,400 | 8.80 | 8.90 | 8.57 | 8.76 | 00:00:00 | 2001-11-15 | 651,000 | 9.00 | 9.76 | 8.90 | 9.66 | 00:00:00 | 2001-11-16 | 375,600 | 9.95 | 10.00 | 9.70 | 9.97 | 00:00:00 | 2001-11-19 | 306,800 | 10.00 | 10.10 | 9.77 | 9.83 | 00:00:00 | 2001-11-20 | 364,200 | 9.63 | 9.98 | 9.55 | 9.93 | 00:00:00 | 2001-11-21 | 325,100 | 9.84 | 10.08 | 9.80 | 9.96 | 00:00:00 | 2001-11-23 | 164,000 | 10.00 | 10.70 | 10.00 | 10.67 | 00:00:00 | 2001-11-26 | 573,200 | 10.92 | 10.94 | 10.50 | 10.62 | 00:00:00 | 2001-11-27 | 328,500 | 10.47 | 10.64 | 10.25 | 10.38 | 00:00:00 | 2001-11-28 | 270,600 | 10.32 | 10.35 | 9.82 | 10.07 | 00:00:00 | 2001-11-29 | 174,100 | 10.05 | 10.08 | 9.92 | 9.99 | 00:00:00 | 2001-11-30 | 626,100 | 9.99 | 10.18 | 9.91 | 10.10 | 00:00:00 | 2001-12-03 | 383,700 | 10.10 | 10.18 | 9.88 | 10.11 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|