|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-11-14 | 148,900 | 9.00 | 9.29 | 9.00 | 9.29 | 00:00:00 | | 2002-11-15 | 102,900 | 9.25 | 9.35 | 9.17 | 9.26 | 00:00:00 | | 2002-11-18 | 416,000 | 9.26 | 9.26 | 8.81 | 8.90 | 00:00:00 | | 2002-11-19 | 367,100 | 8.90 | 9.10 | 8.83 | 9.10 | 00:00:00 | | 2002-11-20 | 499,000 | 9.00 | 9.00 | 8.76 | 8.80 | 00:00:00 | | 2002-11-21 | 635,300 | 8.75 | 8.95 | 8.65 | 8.95 | 00:00:00 | | 2002-11-22 | 403,000 | 9.05 | 9.24 | 8.90 | 8.90 | 00:00:00 | | 2002-11-25 | 293,700 | 9.00 | 9.20 | 8.91 | 9.06 | 00:00:00 | | 2002-11-26 | 165,300 | 9.04 | 9.06 | 8.81 | 9.00 | 00:00:00 | | 2002-11-27 | 211,900 | 8.95 | 9.25 | 8.95 | 9.16 | 00:00:00 | | 2002-11-29 | 132,500 | 9.25 | 9.50 | 9.18 | 9.42 | 00:00:00 | | 2002-12-02 | 224,500 | 9.42 | 9.49 | 9.07 | 9.07 | 00:00:00 | | 2002-12-03 | 207,500 | 9.17 | 9.35 | 9.14 | 9.34 | 00:00:00 | | 2002-12-04 | 369,000 | 9.40 | 9.49 | 9.14 | 9.31 | 00:00:00 | | 2002-12-05 | 260,500 | 9.42 | 9.49 | 9.10 | 9.21 | 00:00:00 | | 2002-12-06 | 435,000 | 9.25 | 9.60 | 9.17 | 9.55 | 00:00:00 | | 2002-12-09 | 287,200 | 9.35 | 9.35 | 9.00 | 9.03 | 00:00:00 | | 2002-12-10 | 188,800 | 9.00 | 9.27 | 9.00 | 9.25 | 00:00:00 | | 2002-12-11 | 143,500 | 9.22 | 9.22 | 9.06 | 9.07 | 00:00:00 | | 2002-12-12 | 179,600 | 9.15 | 9.15 | 8.99 | 9.07 | 00:00:00 | | 2002-12-13 | 204,700 | 9.03 | 9.10 | 8.95 | 9.10 | 00:00:00 | | 2002-12-16 | 343,600 | 9.05 | 9.23 | 8.87 | 8.95 | 00:00:00 | | 2002-12-17 | 250,800 | 9.05 | 9.15 | 8.90 | 9.03 | 00:00:00 | | 2002-12-18 | 294,600 | 9.07 | 9.07 | 8.65 | 8.74 | 00:00:00 | | 2002-12-19 | 326,700 | 8.64 | 8.98 | 8.63 | 8.98 | 00:00:00 | | 2002-12-20 | 642,500 | 8.90 | 9.18 | 8.87 | 9.05 | 00:00:00 | | 2002-12-23 | 200,300 | 8.90 | 9.15 | 8.90 | 9.11 | 00:00:00 | | 2002-12-24 | 193,200 | 8.91 | 9.26 | 8.85 | 9.18 | 00:00:00 | | 2002-12-26 | 228,400 | 9.25 | 9.36 | 9.00 | 9.18 | 00:00:00 | | 2002-12-27 | 219,600 | 9.10 | 9.10 | 8.60 | 8.67 | 00:00:00 | | 2002-12-30 | 268,000 | 8.60 | 8.99 | 8.60 | 8.95 | 00:00:00 | | 2002-12-31 | 285,400 | 8.90 | 9.08 | 8.80 | 8.80 | 00:00:00 | | 2003-01-02 | 399,100 | 8.99 | 9.20 | 8.95 | 9.19 | 00:00:00 | | 2003-01-03 | 458,600 | 9.25 | 9.40 | 9.19 | 9.40 | 00:00:00 | | 2003-01-06 | 244,700 | 9.50 | 9.60 | 9.45 | 9.47 | 00:00:00 | | 2003-01-07 | 188,600 | 9.48 | 9.51 | 9.22 | 9.22 | 00:00:00 | | 2003-01-08 | 274,100 | 9.25 | 9.35 | 9.13 | 9.26 | 00:00:00 | | 2003-01-09 | 350,000 | 9.35 | 9.50 | 9.35 | 9.45 | 00:00:00 | | 2003-01-10 | 162,200 | 9.47 | 9.51 | 9.38 | 9.50 | 00:00:00 | | 2003-01-13 | 299,800 | 9.55 | 9.60 | 9.47 | 9.55 | 00:00:00 | | 2003-01-14 | 281,600 | 9.55 | 9.60 | 9.51 | 9.55 | 00:00:00 | | 2003-01-15 | 233,500 | 9.60 | 9.60 | 9.44 | 9.51 | 00:00:00 | | 2003-01-16 | 302,500 | 9.58 | 9.69 | 9.53 | 9.53 | 00:00:00 | | 2003-01-17 | 409,900 | 9.55 | 9.67 | 9.48 | 9.60 | 00:00:00 | | 2003-01-21 | 298,800 | 9.60 | 9.60 | 9.14 | 9.18 | 00:00:00 | | 2003-01-22 | 286,800 | 8.85 | 9.17 | 8.85 | 9.10 | 00:00:00 | | 2003-01-23 | 301,200 | 9.20 | 9.24 | 8.97 | 9.05 | 00:00:00 | | 2003-01-24 | 300,800 | 9.00 | 9.05 | 8.63 | 8.78 | 00:00:00 | | 2003-01-27 | 253,400 | 8.65 | 8.69 | 8.40 | 8.49 | 00:00:00 | | 2003-01-28 | 347,000 | 8.49 | 8.55 | 8.37 | 8.51 | 00:00:00 | | 2003-01-29 | 717,300 | 8.50 | 8.50 | 8.18 | 8.22 | 00:00:00 | | 2003-01-30 | 386,500 | 8.24 | 8.39 | 8.17 | 8.28 | 00:00:00 | | 2003-01-31 | 349,200 | 8.21 | 8.42 | 8.16 | 8.29 | 00:00:00 | | 2003-02-03 | 403,800 | 8.29 | 8.73 | 8.29 | 8.73 | 00:00:00 | | 2003-02-04 | 243,700 | 8.70 | 8.72 | 8.46 | 8.61 | 00:00:00 | | 2003-02-05 | 202,600 | 8.65 | 8.74 | 8.44 | 8.51 | 00:00:00 | | 2003-02-06 | 142,500 | 8.51 | 8.53 | 8.32 | 8.43 | 00:00:00 | | 2003-02-07 | 307,800 | 8.39 | 8.43 | 8.19 | 8.27 | 00:00:00 | | 2003-02-10 | 284,500 | 8.30 | 8.34 | 8.03 | 8.07 | 00:00:00 | | 2003-02-11 | 410,200 | 8.27 | 8.28 | 8.06 | 8.12 | 00:00:00 | | 2003-02-12 | 477,500 | 8.15 | 8.25 | 8.10 | 8.16 | 00:00:00 | | 2003-02-13 | 319,800 | 8.20 | 8.20 | 8.07 | 8.20 | 00:00:00 | | 2003-02-14 | 293,100 | 8.25 | 8.25 | 8.02 | 8.09 | 00:00:00 | | 2003-02-18 | 480,900 | 8.15 | 8.30 | 8.10 | 8.18 | 00:00:00 | | 2003-02-19 | 783,400 | 8.25 | 8.40 | 8.24 | 8.25 | 00:00:00 | | 2003-02-20 | 514,600 | 8.33 | 8.35 | 8.22 | 8.23 | 00:00:00 | | 2003-02-21 | 437,300 | 8.23 | 8.53 | 8.20 | 8.30 | 00:00:00 | | 2003-02-24 | 346,700 | 8.25 | 8.37 | 8.10 | 8.10 | 00:00:00 | | 2003-02-25 | 440,600 | 8.09 | 8.38 | 7.92 | 8.38 | 00:00:00 | | 2003-02-26 | 281,100 | 8.38 | 8.40 | 8.13 | 8.14 | 00:00:00 | | 2003-02-27 | 290,500 | 8.24 | 8.46 | 8.20 | 8.35 | 00:00:00 | | 2003-02-28 | 534,100 | 8.40 | 8.40 | 8.02 | 8.03 | 00:00:00 | | 2003-03-03 | 346,800 | 8.13 | 8.32 | 8.10 | 8.12 | 00:00:00 | | 2003-03-04 | 354,500 | 8.17 | 8.18 | 7.86 | 7.90 | 00:00:00 | | 2003-03-05 | 414,100 | 7.90 | 7.95 | 7.72 | 7.93 | 00:00:00 | | 2003-03-06 | 518,800 | 7.91 | 8.02 | 7.74 | 7.83 | 00:00:00 | | 2003-03-07 | 310,700 | 7.83 | 8.12 | 7.72 | 7.85 | 00:00:00 | | 2003-03-10 | 579,100 | 7.90 | 7.97 | 7.73 | 7.76 | 00:00:00 | | 2003-03-11 | 153,100 | 7.76 | 7.84 | 7.62 | 7.68 | 00:00:00 | | 2003-03-12 | 258,500 | 7.65 | 7.73 | 7.40 | 7.60 | 00:00:00 | | 2003-03-13 | 510,400 | 7.62 | 8.19 | 7.62 | 8.19 | 00:00:00 | | 2003-03-14 | 520,100 | 8.30 | 8.33 | 8.17 | 8.20 | 00:00:00 | | 2003-03-17 | 599,500 | 8.12 | 8.27 | 8.01 | 8.25 | 00:00:00 | | 2003-03-18 | 495,400 | 8.28 | 8.55 | 8.27 | 8.55 | 00:00:00 | | 2003-03-19 | 378,500 | 8.50 | 8.69 | 8.46 | 8.69 | 00:00:00 | | 2003-03-20 | 1,223,200 | 8.69 | 9.07 | 8.69 | 9.06 | 00:00:00 | | 2003-03-21 | 858,700 | 9.30 | 9.50 | 9.18 | 9.50 | 00:00:00 | | 2003-03-24 | 328,900 | 9.40 | 9.40 | 8.85 | 8.87 | 00:00:00 | | 2003-03-25 | 342,400 | 8.80 | 9.20 | 8.80 | 9.08 | 00:00:00 | | 2003-03-26 | 231,900 | 9.08 | 9.13 | 8.90 | 9.00 | 00:00:00 | | 2003-03-27 | 232,700 | 8.95 | 8.95 | 8.71 | 8.93 | 00:00:00 | | 2003-03-28 | 335,200 | 8.95 | 9.03 | 8.84 | 9.02 | 00:00:00 | | 2003-03-31 | 300,800 | 8.87 | 8.87 | 8.65 | 8.70 | 00:00:00 | | 2003-04-01 | 573,400 | 8.15 | 8.90 | 8.06 | 8.90 | 00:00:00 | | 2003-04-02 | 273,500 | 9.03 | 9.17 | 9.00 | 9.04 | 00:00:00 | | 2003-04-03 | 287,800 | 9.07 | 9.19 | 9.00 | 9.10 | 00:00:00 | | 2003-04-04 | 292,600 | 9.15 | 9.18 | 8.87 | 8.93 | 00:00:00 | | 2003-04-07 | 300,600 | 9.10 | 9.25 | 9.08 | 9.11 | 00:00:00 | | 2003-04-08 | 177,600 | 9.09 | 9.14 | 8.88 | 8.88 | 00:00:00 | | 2003-04-09 | 199,100 | 8.86 | 8.98 | 8.73 | 8.80 | 00:00:00 | | 2003-04-10 | 303,100 | 8.80 | 8.80 | 8.43 | 8.43 | 00:00:00 | | 2003-04-11 | 765,200 | 8.85 | 9.20 | 8.85 | 9.20 | 00:00:00 | | 2003-04-14 | 500,200 | 9.35 | 9.40 | 9.12 | 9.21 | 00:00:00 | | 2003-04-15 | 296,400 | 9.21 | 9.45 | 9.12 | 9.44 | 00:00:00 | | 2003-04-16 | 253,800 | 9.48 | 9.48 | 9.25 | 9.26 | 00:00:00 | | 2003-04-17 | 246,000 | 9.26 | 9.58 | 9.20 | 9.35 | 00:00:00 | | 2003-04-21 | 258,100 | 9.40 | 9.45 | 9.25 | 9.35 | 00:00:00 | | 2003-04-22 | 581,300 | 9.30 | 9.77 | 9.15 | 9.70 | 00:00:00 | | 2003-04-23 | 411,600 | 9.65 | 9.88 | 9.65 | 9.79 | 00:00:00 | | 2003-04-24 | 589,700 | 9.88 | 10.09 | 9.80 | 10.09 | 00:00:00 | | 2003-04-25 | 589,700 | 10.05 | 10.07 | 9.55 | 9.55 | 00:00:00 | | 2003-04-28 | 286,400 | 9.60 | 10.04 | 9.60 | 9.93 | 00:00:00 | | 2003-04-29 | 348,200 | 9.93 | 10.14 | 9.88 | 10.14 | 00:00:00 | | 2003-04-30 | 904,500 | 10.18 | 10.39 | 10.05 | 10.15 | 00:00:00 | | 2003-05-01 | 547,400 | 10.22 | 10.22 | 9.71 | 10.02 | 00:00:00 | | 2003-05-02 | 336,700 | 10.01 | 10.17 | 9.90 | 10.10 | 00:00:00 | | 2003-05-05 | 415,000 | 10.10 | 10.12 | 9.99 | 10.11 | 00:00:00 | | 2003-05-06 | 757,600 | 10.07 | 10.15 | 9.97 | 10.00 | 00:00:00 | | 2003-05-07 | 423,700 | 10.00 | 10.00 | 9.81 | 9.83 | 00:00:00 | | 2003-05-08 | 325,000 | 9.78 | 9.83 | 9.60 | 9.65 | 00:00:00 | | 2003-05-09 | 502,900 | 9.73 | 9.80 | 9.57 | 9.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
