|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-12-03 | 383,700 | 10.10 | 10.18 | 9.88 | 10.11 | 00:00:00 | | 2001-12-04 | 662,100 | 10.10 | 10.25 | 10.05 | 10.22 | 00:00:00 | | 2001-12-05 | 971,800 | 10.50 | 10.54 | 9.90 | 9.94 | 00:00:00 | | 2001-12-06 | 741,000 | 10.02 | 10.02 | 9.88 | 9.99 | 00:00:00 | | 2001-12-07 | 677,700 | 9.99 | 10.00 | 9.70 | 9.85 | 00:00:00 | | 2001-12-10 | 634,900 | 9.77 | 9.85 | 9.45 | 9.45 | 00:00:00 | | 2001-12-11 | 616,700 | 9.45 | 9.88 | 9.40 | 9.71 | 00:00:00 | | 2001-12-12 | 462,000 | 9.73 | 9.80 | 9.45 | 9.70 | 00:00:00 | | 2001-12-13 | 518,300 | 9.90 | 9.90 | 9.48 | 9.71 | 00:00:00 | | 2001-12-14 | 259,900 | 9.61 | 9.74 | 9.37 | 9.52 | 00:00:00 | | 2001-12-17 | 398,100 | 9.50 | 9.95 | 9.47 | 9.95 | 00:00:00 | | 2001-12-18 | 314,900 | 9.85 | 9.95 | 9.75 | 9.95 | 00:00:00 | | 2001-12-19 | 317,300 | 9.72 | 9.94 | 9.55 | 9.70 | 00:00:00 | | 2001-12-20 | 298,400 | 9.70 | 9.95 | 9.70 | 9.85 | 00:00:00 | | 2001-12-21 | 686,300 | 9.79 | 9.80 | 9.50 | 9.60 | 00:00:00 | | 2001-12-24 | 351,000 | 9.55 | 9.95 | 9.52 | 9.90 | 00:00:00 | | 2001-12-26 | 321,500 | 9.95 | 10.03 | 9.80 | 9.85 | 00:00:00 | | 2001-12-27 | 363,500 | 9.95 | 10.22 | 9.87 | 10.12 | 00:00:00 | | 2001-12-28 | 331,100 | 10.00 | 10.15 | 9.97 | 10.06 | 00:00:00 | | 2001-12-31 | 323,400 | 9.95 | 10.23 | 9.88 | 10.00 | 00:00:00 | | 2002-01-02 | 216,600 | 10.08 | 10.31 | 9.71 | 10.17 | 00:00:00 | | 2002-01-03 | 424,500 | 10.10 | 10.24 | 10.01 | 10.15 | 00:00:00 | | 2002-01-04 | 389,800 | 10.07 | 10.50 | 10.05 | 10.48 | 00:00:00 | | 2002-01-07 | 459,300 | 10.70 | 10.75 | 10.39 | 10.44 | 00:00:00 | | 2002-01-08 | 342,800 | 10.54 | 10.55 | 9.95 | 9.99 | 00:00:00 | | 2002-01-09 | 439,300 | 9.95 | 10.05 | 9.81 | 9.98 | 00:00:00 | | 2002-01-10 | 399,300 | 9.99 | 10.01 | 9.80 | 9.96 | 00:00:00 | | 2002-01-11 | 431,000 | 9.96 | 10.12 | 9.81 | 9.88 | 00:00:00 | | 2002-01-14 | 594,300 | 9.82 | 10.06 | 9.62 | 10.02 | 00:00:00 | | 2002-01-15 | 215,400 | 10.03 | 10.03 | 9.80 | 9.87 | 00:00:00 | | 2002-01-16 | 608,700 | 9.88 | 9.88 | 9.30 | 9.31 | 00:00:00 | | 2002-01-17 | 340,300 | 9.31 | 9.35 | 9.10 | 9.17 | 00:00:00 | | 2002-01-18 | 412,800 | 9.17 | 9.20 | 8.91 | 9.03 | 00:00:00 | | 2002-01-22 | 155,900 | 9.03 | 9.26 | 9.00 | 9.24 | 00:00:00 | | 2002-01-23 | 205,900 | 9.25 | 9.65 | 9.20 | 9.47 | 00:00:00 | | 2002-01-24 | 475,700 | 9.50 | 9.73 | 9.44 | 9.55 | 00:00:00 | | 2002-01-25 | 546,900 | 9.56 | 9.94 | 9.52 | 9.73 | 00:00:00 | | 2002-01-28 | 144,600 | 9.65 | 9.75 | 9.45 | 9.48 | 00:00:00 | | 2002-01-29 | 159,200 | 9.55 | 9.55 | 9.18 | 9.25 | 00:00:00 | | 2002-01-30 | 223,100 | 9.25 | 9.29 | 9.03 | 9.19 | 00:00:00 | | 2002-01-31 | 246,500 | 9.19 | 9.49 | 9.14 | 9.40 | 00:00:00 | | 2002-02-01 | 142,000 | 9.42 | 9.45 | 9.17 | 9.19 | 00:00:00 | | 2002-02-04 | 226,300 | 9.24 | 9.36 | 9.10 | 9.15 | 00:00:00 | | 2002-02-05 | 327,700 | 9.20 | 9.31 | 8.85 | 8.96 | 00:00:00 | | 2002-02-06 | 327,000 | 8.92 | 9.14 | 8.90 | 9.14 | 00:00:00 | | 2002-02-07 | 198,600 | 9.05 | 9.24 | 8.95 | 9.10 | 00:00:00 | | 2002-02-08 | 342,200 | 9.25 | 9.44 | 9.16 | 9.38 | 00:00:00 | | 2002-02-11 | 961,900 | 9.48 | 10.62 | 9.48 | 10.55 | 00:00:00 | | 2002-02-12 | 3,137,600 | 11.48 | 11.65 | 10.70 | 11.17 | 00:00:00 | | 2002-02-13 | 748,600 | 11.02 | 11.37 | 10.80 | 10.85 | 00:00:00 | | 2002-02-14 | 310,000 | 10.90 | 11.15 | 10.70 | 10.74 | 00:00:00 | | 2002-02-15 | 729,800 | 10.74 | 11.47 | 10.66 | 11.38 | 00:00:00 | | 2002-02-19 | 414,800 | 11.28 | 11.33 | 11.00 | 11.00 | 00:00:00 | | 2002-02-20 | 798,300 | 11.31 | 11.99 | 11.19 | 11.79 | 00:00:00 | | 2002-02-21 | 993,900 | 11.89 | 12.14 | 11.67 | 11.88 | 00:00:00 | | 2002-02-22 | 976,900 | 11.88 | 12.08 | 11.80 | 12.03 | 00:00:00 | | 2002-02-25 | 813,000 | 12.00 | 12.65 | 11.98 | 12.60 | 00:00:00 | | 2002-02-26 | 758,300 | 12.70 | 12.74 | 12.35 | 12.50 | 00:00:00 | | 2002-02-27 | 922,700 | 12.53 | 12.75 | 12.45 | 12.50 | 00:00:00 | | 2002-02-28 | 1,121,800 | 12.53 | 12.79 | 12.48 | 12.50 | 00:00:00 | | 2002-03-01 | 473,600 | 12.50 | 12.77 | 12.49 | 12.55 | 00:00:00 | | 2002-03-04 | 819,200 | 12.60 | 12.84 | 12.45 | 12.50 | 00:00:00 | | 2002-03-05 | 673,400 | 12.50 | 12.60 | 12.14 | 12.43 | 00:00:00 | | 2002-03-06 | 951,100 | 12.50 | 12.93 | 12.49 | 12.93 | 00:00:00 | | 2002-03-07 | 487,300 | 13.00 | 13.05 | 12.90 | 12.90 | 00:00:00 | | 2002-03-08 | 642,200 | 13.00 | 13.35 | 12.97 | 13.35 | 00:00:00 | | 2002-03-11 | 219,000 | 13.40 | 13.45 | 13.12 | 13.23 | 00:00:00 | | 2002-03-12 | 307,700 | 13.05 | 13.33 | 13.05 | 13.31 | 00:00:00 | | 2002-03-13 | 453,700 | 13.31 | 13.39 | 12.99 | 12.99 | 00:00:00 | | 2002-03-14 | 541,700 | 13.05 | 13.32 | 12.98 | 13.00 | 00:00:00 | | 2002-03-15 | 750,500 | 13.00 | 13.15 | 12.97 | 13.00 | 00:00:00 | | 2002-03-18 | 691,200 | 13.00 | 13.12 | 12.78 | 12.87 | 00:00:00 | | 2002-03-19 | 600,700 | 12.87 | 13.15 | 12.77 | 13.04 | 00:00:00 | | 2002-03-20 | 850,000 | 13.05 | 13.31 | 12.97 | 12.97 | 00:00:00 | | 2002-03-21 | 578,900 | 13.00 | 13.05 | 12.60 | 12.83 | 00:00:00 | | 2002-03-22 | 361,200 | 12.90 | 13.01 | 12.84 | 12.95 | 00:00:00 | | 2002-03-25 | 485,300 | 12.85 | 13.13 | 12.79 | 12.88 | 00:00:00 | | 2002-03-26 | 444,300 | 12.85 | 13.48 | 12.79 | 13.36 | 00:00:00 | | 2002-03-27 | 440,400 | 13.30 | 13.70 | 13.21 | 13.68 | 00:00:00 | | 2002-03-28 | 410,000 | 13.62 | 13.64 | 13.26 | 13.31 | 00:00:00 | | 2002-04-01 | 309,900 | 13.41 | 13.50 | 12.85 | 13.08 | 00:00:00 | | 2002-04-02 | 196,400 | 13.10 | 13.14 | 13.00 | 13.02 | 00:00:00 | | 2002-04-03 | 585,300 | 13.04 | 13.08 | 12.29 | 12.30 | 00:00:00 | | 2002-04-04 | 985,800 | 12.30 | 12.30 | 11.60 | 12.04 | 00:00:00 | | 2002-04-05 | 368,600 | 12.05 | 12.51 | 12.00 | 12.48 | 00:00:00 | | 2002-04-08 | 282,700 | 12.45 | 12.50 | 12.27 | 12.45 | 00:00:00 | | 2002-04-09 | 281,600 | 12.30 | 12.36 | 12.11 | 12.33 | 00:00:00 | | 2002-04-10 | 358,600 | 12.15 | 12.40 | 12.10 | 12.30 | 00:00:00 | | 2002-04-11 | 348,600 | 12.15 | 12.17 | 11.95 | 12.00 | 00:00:00 | | 2002-04-12 | 272,100 | 11.97 | 12.27 | 11.78 | 12.27 | 00:00:00 | | 2002-04-15 | 250,300 | 12.37 | 12.37 | 12.17 | 12.17 | 00:00:00 | | 2002-04-16 | 314,300 | 12.20 | 12.49 | 12.10 | 12.23 | 00:00:00 | | 2002-04-17 | 178,400 | 12.30 | 12.43 | 12.23 | 12.25 | 00:00:00 | | 2002-04-18 | 155,100 | 12.25 | 12.40 | 12.06 | 12.10 | 00:00:00 | | 2002-04-19 | 146,300 | 12.10 | 12.14 | 11.92 | 12.06 | 00:00:00 | | 2002-04-22 | 370,900 | 12.16 | 12.16 | 11.81 | 11.88 | 00:00:00 | | 2002-04-23 | 327,600 | 11.88 | 11.97 | 11.86 | 11.91 | 00:00:00 | | 2002-04-24 | 266,100 | 11.88 | 11.90 | 11.67 | 11.80 | 00:00:00 | | 2002-04-25 | 308,300 | 11.70 | 11.84 | 11.51 | 11.77 | 00:00:00 | | 2002-04-26 | 299,800 | 11.80 | 11.95 | 11.70 | 11.80 | 00:00:00 | | 2002-04-29 | 531,700 | 11.75 | 11.90 | 11.70 | 11.79 | 00:00:00 | | 2002-04-30 | 1,097,100 | 11.75 | 12.25 | 11.70 | 12.20 | 00:00:00 | | 2002-05-01 | 662,600 | 12.20 | 12.29 | 12.10 | 12.25 | 00:00:00 | | 2002-05-02 | 462,200 | 12.25 | 12.37 | 12.21 | 12.35 | 00:00:00 | | 2002-05-03 | 293,200 | 12.35 | 12.35 | 12.20 | 12.30 | 00:00:00 | | 2002-05-06 | 462,400 | 12.25 | 12.30 | 11.89 | 11.95 | 00:00:00 | | 2002-05-07 | 971,400 | 11.95 | 12.00 | 11.69 | 11.88 | 00:00:00 | | 2002-05-08 | 529,000 | 11.85 | 12.01 | 11.66 | 11.95 | 00:00:00 | | 2002-05-09 | 380,300 | 11.95 | 11.97 | 11.82 | 11.91 | 00:00:00 | | 2002-05-10 | 134,400 | 11.95 | 11.98 | 11.84 | 11.90 | 00:00:00 | | 2002-05-13 | 374,900 | 11.91 | 12.40 | 11.90 | 12.40 | 00:00:00 | | 2002-05-14 | 436,100 | 12.48 | 12.71 | 12.45 | 12.68 | 00:00:00 | | 2002-05-15 | 732,700 | 12.68 | 13.06 | 12.56 | 12.93 | 00:00:00 | | 2002-05-16 | 246,900 | 12.97 | 13.00 | 12.82 | 12.87 | 00:00:00 | | 2002-05-17 | 168,400 | 12.88 | 12.98 | 12.69 | 12.98 | 00:00:00 | | 2002-05-20 | 181,400 | 13.00 | 13.00 | 12.69 | 12.78 | 00:00:00 | | 2002-05-21 | 245,800 | 12.60 | 12.75 | 12.40 | 12.75 | 00:00:00 | | 2002-05-22 | 198,000 | 12.75 | 12.86 | 12.50 | 12.86 | 00:00:00 | | 2002-05-23 | 360,000 | 12.84 | 12.84 | 12.36 | 12.58 | 00:00:00 | | 2002-05-24 | 267,500 | 12.68 | 12.87 | 12.63 | 12.87 | 00:00:00 | | 2002-05-28 | 282,400 | 12.90 | 12.90 | 12.48 | 12.52 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
