HERO

Hercules Offshore, Inc. Historical Stock Prices

$0.09
*  
0.012
11.76%
Get HERO Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading HERO now
Exchange: NASDAQ
Industry: Energy
Community Rating:
View:    HERO Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  0.1001  0.109  0.085  0.09 6,471,372
07/31/2015 0.1 0.109 0.085 0.09 6,464,241
07/30/2015 0.12 0.126 0.0912 0.102 3,853,844
07/29/2015 0.135 0.14 0.12 0.12 2,524,440
07/28/2015 0.149 0.15 0.135 0.135 2,523,352
07/27/2015 0.16 0.168 0.1356 0.14 2,676,053
07/24/2015 0.155 0.1899 0.15 0.1535 3,783,554
07/23/2015 0.16 0.16 0.1402 0.145 2,993,343
07/22/2015 0.1685 0.1774 0.1325 0.163 3,562,331
07/21/2015 0.1621 0.175 0.1583 0.1654 1,617,628
07/20/2015 0.1824 0.185 0.165 0.1652 2,113,560
07/17/2015 0.1835 0.19 0.1835 0.1853 1,326,657
07/16/2015 0.2 0.2069 0.18 0.1828 2,280,823
07/15/2015 0.2025 0.21 0.196 0.2023 1,075,468
07/14/2015 0.2 0.215 0.199 0.2035 1,561,263
07/13/2015 0.2099 0.2193 0.2006 0.205 1,215,142
07/10/2015 0.23 0.23 0.2 0.2063 1,299,464
07/09/2015 0.2 0.225 0.2 0.216 2,886,499
07/08/2015 0.2152 0.2199 0.186 0.19 2,965,367
07/07/2015 0.195 0.2172 0.1903 0.213 2,241,062
07/06/2015 0.208 0.215 0.193 0.2062 2,451,202
07/02/2015 0.2186 0.23 0.2102 0.2155 1,753,767
07/01/2015 0.232 0.2395 0.2015 0.2162 2,401,392
06/30/2015 0.23 0.2483 0.23 0.2338 1,772,295
06/29/2015 0.245 0.26 0.223 0.23 2,793,231
06/26/2015 0.29 0.29 0.248 0.2485 23,396,520
06/25/2015 0.25 0.28 0.24 0.2799 3,121,942
06/24/2015 0.27 0.27 0.2488 0.25 3,257,785
06/23/2015 0.27 0.27 0.2451 0.2679 2,473,601
06/22/2015 0.2699 0.27 0.2511 0.27 3,610,225
06/19/2015 0.2495 0.27 0.225 0.27 9,369,216
06/18/2015 0.235 0.29 0.22 0.2516 31,465,230
06/17/2015 0.67 0.7091 0.66 0.6656 1,377,930
06/16/2015 0.66 0.685 0.6522 0.6634 1,063,620
06/15/2015 0.67 0.699 0.635 0.6501 912,689
06/12/2015 0.7189 0.7349 0.6722 0.6729 1,294,613
06/11/2015 0.735 0.75 0.699 0.7099 1,230,115
06/10/2015 0.722 0.759 0.71 0.7209 1,916,629
06/09/2015 0.685 0.7183 0.685 0.6974 1,534,094
06/08/2015 0.7198 0.72 0.671 0.6801 1,366,948
06/05/2015 0.69 0.72 0.6702 0.7147 1,653,008
06/04/2015 0.68 0.6995 0.67 0.687 1,084,419
06/03/2015 0.7143 0.7143 0.66 0.6819 2,013,117
06/02/2015 0.655 0.71 0.6531 0.6933 3,572,643
06/01/2015 0.725 0.725 0.6303 0.6531 2,763,412
05/29/2015 0.66 0.74 0.6253 0.642 6,156,608
05/28/2015 0.67 0.6799 0.61 0.6387 3,323,796
05/27/2015 0.71 0.71 0.67 0.6755 2,673,959
05/26/2015 0.71 0.729 0.68 0.6952 2,092,318
05/22/2015 0.785 0.8 0.701 0.7036 4,665,707
05/21/2015 0.83 0.83 0.78 0.7808 2,596,187
05/20/2015 0.84 0.84 0.81 0.8101 1,766,593
05/19/2015 0.895 0.9018 0.81 0.8401 3,655,588
05/18/2015 0.92 0.96 0.89 0.9035 2,087,636
05/15/2015 0.91 0.9761 0.8701 0.9698 3,613,233
05/14/2015 0.99 0.9945 0.9 0.9188 2,353,874
05/13/2015 1.01 1.01 0.9686 0.9752 1,587,287
05/12/2015 0.9998 1.02 0.9741 0.9812 2,981,846
05/11/2015 1 1.01 0.9515 0.9897 3,121,647
05/08/2015 0.95 0.979 0.9302 0.9606 2,074,170
05/07/2015 0.97 0.97 0.854 0.9361 3,229,146
05/06/2015 0.991 1.02 0.9625 0.9725 3,999,568
05/05/2015 0.94 1.01 0.92 0.9439 7,354,303
05/04/2015 0.88 0.92 0.8477 0.9098 4,562,768
05/01/2015 0.8 0.8581 0.78 0.855 4,149,904
04/30/2015 0.7237 0.8223 0.689 0.8051 4,186,400
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?