HERO

Hercules Offshore, Inc. Historical Stock Prices

$0.4494
*  
0.0156
3.35%
Get HERO Alerts
*Delayed - data as of Mar. 30, 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-DEC-2014 TO 30-MAR-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  0.47  0.47  0.43  0.4494 1,522,307
03/30/2015 0.47 0.47 0.43 0.4494 1,522,448
03/27/2015 0.48 0.48 0.422 0.465 3,932,968
03/26/2015 0.48 0.51 0.4494 0.4512 3,985,762
03/25/2015 0.4499 0.4683 0.4126 0.4525 1,748,760
03/24/2015 0.45 0.476 0.4065 0.4346 3,632,726
03/23/2015 0.51 0.51 0.45 0.4501 2,823,997
03/20/2015 0.5179 0.52 0.471 0.49 5,735,717
03/19/2015 0.5 0.52 0.45 0.4929 3,073,198
03/18/2015 0.4398 0.51 0.392 0.5 6,430,850
03/17/2015 0.3801 0.44 0.3591 0.4231 6,532,486
03/16/2015 0.355 0.4 0.34 0.3731 4,596,883
03/13/2015 0.44 0.44 0.3423 0.405 12,686,440
03/12/2015 0.4501 0.49 0.42 0.4389 5,245,532
03/11/2015 0.5001 0.52 0.43 0.47 4,596,309
03/10/2015 0.54 0.562 0.4801 0.4998 3,449,701
03/09/2015 0.61 0.62 0.5322 0.57 3,390,236
03/06/2015 0.6 0.6352 0.5625 0.5999 3,771,216
03/05/2015 0.63 0.647 0.591 0.5972 3,772,358
03/04/2015 0.68 0.69 0.5811 0.606 4,973,833
03/03/2015 0.64 0.709 0.583 0.6893 10,803,630
03/02/2015 0.4169 0.5593 0.41 0.55 9,079,764
02/27/2015 0.67 0.67 0.45 0.45 17,060,660
02/26/2015 0.8 0.819 0.7001 0.729 5,005,926
02/25/2015 0.8155 0.8447 0.815 0.8398 1,575,659
02/24/2015 0.81 0.84 0.8 0.8288 1,483,853
02/23/2015 0.88 0.8804 0.8 0.808 1,758,178
02/20/2015 0.91 0.91 0.8429 0.8601 1,999,916
02/19/2015 0.9 0.92 0.8706 0.888 1,605,556
02/18/2015 0.89 0.91 0.8891 0.9039 1,104,690
02/17/2015 0.94 0.95 0.855 0.8881 3,975,448
02/13/2015 0.92 0.948 0.9005 0.9153 2,158,764
02/12/2015 0.95 1.01 0.8905 0.9 3,091,855
02/11/2015 0.97 0.97 0.886 0.893 3,696,958
02/10/2015 1.05 1.05 0.94 0.9754 3,860,085
02/09/2015 0.95 1.05 0.95 1.03 4,639,118
02/06/2015 0.914 0.964 0.9 0.9232 2,396,623
02/05/2015 0.89 0.92 0.87 0.88 1,987,597
02/04/2015 0.9 0.9 0.834 0.864 3,056,753
02/03/2015 0.88 0.929 0.8232 0.8852 4,614,960
02/02/2015 0.74 0.7892 0.73 0.784 2,374,087
01/30/2015 0.715 0.735 0.69 0.72 2,316,623
01/29/2015 0.72 0.74 0.6831 0.7142 2,274,518
01/28/2015 0.73 0.73 0.7105 0.7207 2,443,201
01/27/2015 0.7025 0.7277 0.6839 0.7101 3,778,120
01/26/2015 0.72 0.7388 0.68 0.7042 3,096,580
01/23/2015 0.8116 0.8201 0.7292 0.7322 4,089,250
01/22/2015 0.8497 0.8497 0.8 0.8138 2,007,498
01/21/2015 0.84 0.85 0.8 0.85 2,952,826
01/20/2015 0.81 0.84 0.76 0.8001 2,055,970
01/16/2015 0.76 0.82 0.73 0.8164 1,996,899
01/15/2015 0.84 0.84 0.75 0.7602 2,714,708
01/14/2015 0.7287 0.82 0.7065 0.8039 4,596,687
01/13/2015 0.75 0.7699 0.74 0.74 2,558,781
01/12/2015 0.85 0.85 0.75 0.7584 3,616,312
01/09/2015 0.86 0.86 0.8 0.8363 2,682,620
01/08/2015 0.86 0.8788 0.81 0.8413 2,555,261
01/07/2015 0.85 0.86 0.79 0.8401 5,147,027
01/06/2015 0.9 0.9105 0.8201 0.8201 5,477,834
01/05/2015 1.01 1.02 0.921 0.9401 3,884,504
01/02/2015 1 1.04 1 1.03 2,802,444
12/31/2014 1.02 1.02 0.9718 1 5,301,307
12/30/2014 1.02 1.05 1 1.02 3,248,505
*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?