|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-05-09 | 502,900 | 9.73 | 9.80 | 9.57 | 9.70 | 00:00:00 | | 2003-05-12 | 276,300 | 9.71 | 9.93 | 9.65 | 9.75 | 00:00:00 | | 2003-05-13 | 229,800 | 9.82 | 9.98 | 9.75 | 9.83 | 00:00:00 | | 2003-05-14 | 181,000 | 9.77 | 9.84 | 9.60 | 9.75 | 00:00:00 | | 2003-05-15 | 256,200 | 9.80 | 9.95 | 9.70 | 9.83 | 00:00:00 | | 2003-05-16 | 594,000 | 9.75 | 10.12 | 9.75 | 10.02 | 00:00:00 | | 2003-05-19 | 322,600 | 9.95 | 9.97 | 9.56 | 9.63 | 00:00:00 | | 2003-05-20 | 214,400 | 9.60 | 9.75 | 9.53 | 9.75 | 00:00:00 | | 2003-05-21 | 239,100 | 9.65 | 9.77 | 9.51 | 9.72 | 00:00:00 | | 2003-05-22 | 253,100 | 9.65 | 9.71 | 9.54 | 9.64 | 00:00:00 | | 2003-05-23 | 125,200 | 9.55 | 9.65 | 9.52 | 9.65 | 00:00:00 | | 2003-05-27 | 323,300 | 9.58 | 9.77 | 9.58 | 9.76 | 00:00:00 | | 2003-05-28 | 562,200 | 9.75 | 9.80 | 9.60 | 9.76 | 00:00:00 | | 2003-05-29 | 382,100 | 9.82 | 10.00 | 9.75 | 9.81 | 00:00:00 | | 2003-05-30 | 385,800 | 9.77 | 10.09 | 9.77 | 9.95 | 00:00:00 | | 2003-06-02 | 448,300 | 9.90 | 10.20 | 9.86 | 10.08 | 00:00:00 | | 2003-06-03 | 294,500 | 10.13 | 10.25 | 10.07 | 10.24 | 00:00:00 | | 2003-06-04 | 346,800 | 10.25 | 10.42 | 10.11 | 10.19 | 00:00:00 | | 2003-06-05 | 315,000 | 10.19 | 10.24 | 9.99 | 10.24 | 00:00:00 | | 2003-06-06 | 232,400 | 10.24 | 10.24 | 10.00 | 10.10 | 00:00:00 | | 2003-06-09 | 365,500 | 10.05 | 10.06 | 9.77 | 9.86 | 00:00:00 | | 2003-06-10 | 257,900 | 9.96 | 10.06 | 9.85 | 10.02 | 00:00:00 | | 2003-06-11 | 437,600 | 10.00 | 10.07 | 9.84 | 9.86 | 00:00:00 | | 2003-06-12 | 258,600 | 9.94 | 10.16 | 9.86 | 10.14 | 00:00:00 | | 2003-06-13 | 241,300 | 10.06 | 10.13 | 9.86 | 9.93 | 00:00:00 | | 2003-06-16 | 533,600 | 9.93 | 10.25 | 9.90 | 10.00 | 00:00:00 | | 2003-06-17 | 323,400 | 10.01 | 10.37 | 9.94 | 10.37 | 00:00:00 | | 2003-06-18 | 547,000 | 10.35 | 10.44 | 10.20 | 10.25 | 00:00:00 | | 2003-06-19 | 397,000 | 10.35 | 10.54 | 10.27 | 10.27 | 00:00:00 | | 2003-06-20 | 504,200 | 10.35 | 10.44 | 10.20 | 10.22 | 00:00:00 | | 2003-06-23 | 322,400 | 10.22 | 10.22 | 9.98 | 10.00 | 00:00:00 | | 2003-06-24 | 391,900 | 10.05 | 10.30 | 10.01 | 10.07 | 00:00:00 | | 2003-06-25 | 357,000 | 10.08 | 10.18 | 10.03 | 10.05 | 00:00:00 | | 2003-06-26 | 584,900 | 10.05 | 10.26 | 9.90 | 10.19 | 00:00:00 | | 2003-06-27 | 2,285,100 | 10.18 | 10.28 | 9.92 | 10.06 | 00:00:00 | | 2003-06-30 | 1,946,100 | 10.08 | 10.28 | 9.90 | 9.90 | 00:00:00 | | 2003-07-01 | 604,500 | 9.90 | 9.92 | 9.62 | 9.92 | 00:00:00 | | 2003-07-02 | 598,400 | 9.92 | 9.98 | 9.79 | 9.89 | 00:00:00 | | 2003-07-03 | 575,200 | 9.89 | 9.89 | 9.55 | 9.65 | 00:00:00 | | 2003-07-07 | 534,300 | 9.65 | 10.01 | 9.63 | 9.98 | 00:00:00 | | 2003-07-08 | 375,000 | 9.92 | 10.09 | 9.91 | 10.00 | 00:00:00 | | 2003-07-09 | 833,100 | 10.00 | 10.46 | 9.99 | 10.42 | 00:00:00 | | 2003-07-10 | 724,500 | 10.35 | 10.42 | 10.19 | 10.28 | 00:00:00 | | 2003-07-11 | 1,260,700 | 10.75 | 11.00 | 10.63 | 10.99 | 00:00:00 | | 2003-07-14 | 773,400 | 11.00 | 11.35 | 10.85 | 11.03 | 00:00:00 | | 2003-07-15 | 723,800 | 11.25 | 11.25 | 10.90 | 10.94 | 00:00:00 | | 2003-07-16 | 474,500 | 10.98 | 11.18 | 10.96 | 11.09 | 00:00:00 | | 2003-07-17 | 466,400 | 11.03 | 11.10 | 10.68 | 10.74 | 00:00:00 | | 2003-07-18 | 561,400 | 10.78 | 11.04 | 10.75 | 10.90 | 00:00:00 | | 2003-07-21 | 340,000 | 10.80 | 10.99 | 10.72 | 10.72 | 00:00:00 | | 2003-07-22 | 292,800 | 10.77 | 11.07 | 10.67 | 11.00 | 00:00:00 | | 2003-07-23 | 226,700 | 11.05 | 11.06 | 10.75 | 10.95 | 00:00:00 | | 2003-07-24 | 348,400 | 10.97 | 11.30 | 10.89 | 10.95 | 00:00:00 | | 2003-07-25 | 710,500 | 10.86 | 11.15 | 10.83 | 11.00 | 00:00:00 | | 2003-07-28 | 759,400 | 10.90 | 11.00 | 10.76 | 10.87 | 00:00:00 | | 2003-07-29 | 573,500 | 10.88 | 11.05 | 10.75 | 10.97 | 00:00:00 | | 2003-07-30 | 385,300 | 11.00 | 11.14 | 10.90 | 10.91 | 00:00:00 | | 2003-07-31 | 818,800 | 10.90 | 11.70 | 10.89 | 11.42 | 00:00:00 | | 2003-08-01 | 542,000 | 11.43 | 11.43 | 10.97 | 11.07 | 00:00:00 | | 2003-08-04 | 331,700 | 10.97 | 11.20 | 10.76 | 10.97 | 00:00:00 | | 2003-08-05 | 494,100 | 11.07 | 11.25 | 10.75 | 10.82 | 00:00:00 | | 2003-08-06 | 537,300 | 10.65 | 10.74 | 10.29 | 10.67 | 00:00:00 | | 2003-08-07 | 501,900 | 10.60 | 10.88 | 10.42 | 10.58 | 00:00:00 | | 2003-08-08 | 503,000 | 10.50 | 10.66 | 10.34 | 10.64 | 00:00:00 | | 2003-08-11 | 390,500 | 10.35 | 10.65 | 10.35 | 10.63 | 00:00:00 | | 2003-08-12 | 756,700 | 10.55 | 10.89 | 10.52 | 10.80 | 00:00:00 | | 2003-08-13 | 461,000 | 10.74 | 10.97 | 10.74 | 10.92 | 00:00:00 | | 2003-08-14 | 993,800 | 10.77 | 11.05 | 10.75 | 11.05 | 00:00:00 | | 2003-08-15 | 310,000 | 10.98 | 11.03 | 10.81 | 11.00 | 00:00:00 | | 2003-08-18 | 434,300 | 11.00 | 11.27 | 10.99 | 11.27 | 00:00:00 | | 2003-08-19 | 586,100 | 11.13 | 11.20 | 11.08 | 11.15 | 00:00:00 | | 2003-08-20 | 553,400 | 11.06 | 11.12 | 11.03 | 11.09 | 00:00:00 | | 2003-08-21 | 666,100 | 11.10 | 11.47 | 11.10 | 11.30 | 00:00:00 | | 2003-08-22 | 369,000 | 11.30 | 11.35 | 10.90 | 10.98 | 00:00:00 | | 2003-08-25 | 356,200 | 11.00 | 11.05 | 10.89 | 11.05 | 00:00:00 | | 2003-08-26 | 399,400 | 10.98 | 11.15 | 10.73 | 11.13 | 00:00:00 | | 2003-08-27 | 241,300 | 11.08 | 11.15 | 11.00 | 11.05 | 00:00:00 | | 2003-08-28 | 273,200 | 11.09 | 11.19 | 10.91 | 11.17 | 00:00:00 | | 2003-08-29 | 245,500 | 11.08 | 11.28 | 11.00 | 11.20 | 00:00:00 | | 2003-09-02 | 277,000 | 11.23 | 11.47 | 11.08 | 11.43 | 00:00:00 | | 2003-09-03 | 405,400 | 11.45 | 11.53 | 11.28 | 11.50 | 00:00:00 | | 2003-09-04 | 1,169,600 | 11.60 | 12.03 | 11.48 | 12.01 | 00:00:00 | | 2003-09-05 | 1,057,500 | 11.88 | 12.04 | 11.80 | 11.93 | 00:00:00 | | 2003-09-08 | 400,400 | 11.90 | 12.10 | 11.89 | 12.04 | 00:00:00 | | 2003-09-09 | 501,700 | 12.05 | 12.05 | 11.82 | 11.95 | 00:00:00 | | 2003-09-10 | 427,100 | 11.93 | 11.94 | 11.48 | 11.48 | 00:00:00 | | 2003-09-11 | 438,700 | 11.55 | 11.91 | 11.46 | 11.85 | 00:00:00 | | 2003-09-12 | 508,500 | 11.85 | 12.03 | 11.69 | 12.00 | 00:00:00 | | 2003-09-15 | 226,200 | 12.00 | 12.00 | 11.91 | 11.95 | 00:00:00 | | 2003-09-16 | 479,500 | 11.95 | 12.06 | 11.93 | 12.00 | 00:00:00 | | 2003-09-17 | 389,600 | 12.00 | 12.01 | 11.79 | 11.85 | 00:00:00 | | 2003-09-18 | 322,200 | 11.93 | 12.05 | 11.86 | 12.01 | 00:00:00 | | 2003-09-19 | 389,100 | 11.98 | 12.12 | 11.97 | 12.07 | 00:00:00 | | 2003-09-22 | 768,800 | 12.07 | 12.07 | 11.72 | 11.99 | 00:00:00 | | 2003-09-23 | 535,000 | 12.00 | 12.13 | 11.90 | 12.13 | 00:00:00 | | 2003-09-24 | 943,300 | 12.13 | 12.18 | 11.99 | 12.03 | 00:00:00 | | 2003-09-25 | 613,400 | 11.98 | 11.98 | 11.39 | 11.47 | 00:00:00 | | 2003-09-26 | 273,300 | 11.40 | 11.57 | 11.30 | 11.40 | 00:00:00 | | 2003-09-29 | 302,200 | 11.45 | 11.75 | 11.30 | 11.75 | 00:00:00 | | 2003-09-30 | 452,700 | 11.60 | 11.61 | 11.25 | 11.33 | 00:00:00 | | 2003-10-01 | 483,000 | 11.30 | 11.55 | 11.28 | 11.55 | 00:00:00 | | 2003-10-02 | 276,200 | 11.49 | 11.77 | 11.43 | 11.75 | 00:00:00 | | 2003-10-03 | 451,900 | 11.75 | 12.09 | 11.75 | 11.83 | 00:00:00 | | 2003-10-06 | 477,100 | 11.73 | 11.89 | 11.55 | 11.85 | 00:00:00 | | 2003-10-07 | 299,400 | 11.70 | 11.99 | 11.62 | 11.98 | 00:00:00 | | 2003-10-08 | 3,154,000 | 11.40 | 11.65 | 11.10 | 11.11 | 00:00:00 | | 2003-10-09 | 2,679,900 | 11.18 | 11.30 | 10.66 | 10.74 | 00:00:00 | | 2003-10-10 | 1,204,400 | 10.78 | 10.95 | 10.65 | 10.81 | 00:00:00 | | 2003-10-13 | 288,200 | 10.81 | 11.01 | 10.79 | 10.97 | 00:00:00 | | 2003-10-14 | 1,078,600 | 10.95 | 10.97 | 10.37 | 10.55 | 00:00:00 | | 2003-10-15 | 1,214,300 | 10.65 | 10.73 | 10.25 | 10.33 | 00:00:00 | | 2003-10-16 | 1,012,400 | 10.35 | 10.50 | 10.33 | 10.38 | 00:00:00 | | 2003-10-17 | 644,300 | 10.48 | 10.53 | 10.16 | 10.16 | 00:00:00 | | 2003-10-20 | 588,300 | 10.19 | 10.30 | 10.16 | 10.23 | 00:00:00 | | 2003-10-21 | 936,500 | 10.22 | 10.46 | 10.16 | 10.39 | 00:00:00 | | 2003-10-22 | 1,048,600 | 10.46 | 10.46 | 10.35 | 10.41 | 00:00:00 | | 2003-10-23 | 1,307,600 | 10.39 | 10.39 | 9.89 | 9.93 | 00:00:00 | | 2003-10-24 | 858,500 | 9.85 | 9.98 | 9.77 | 9.85 | 00:00:00 | | 2003-10-27 | 455,800 | 9.92 | 10.00 | 9.86 | 9.98 | 00:00:00 | | 2003-10-28 | 543,800 | 9.97 | 10.00 | 9.90 | 10.00 | 00:00:00 | | 2003-10-29 | 464,500 | 9.97 | 10.25 | 9.96 | 10.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
