HERO

Hercules Offshore, Inc. Historical Stock Prices

$2.3805
*  
0.1595
6.28%
Get HERO Alerts
*Delayed - data as of Sep. 19, 2014 14:26 ET  -  Find a broker to begin trading HERO now
Exchange: NASDAQ
Industry: Energy
Community Rating:
View:    HERO Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 18-JUN-2014 TO 18-SEP-2014

Date Open High Low Close / Last Volume
14:26  2.63  2.68  2.38  2.3805 6,925,827
09/18/2014 3.06 3.09 2.49 2.54 14,543,860
09/17/2014 3.08 3.15 3.02 3.04 2,639,075
09/16/2014 3.12 3.2 3.07 3.08 3,458,221
09/15/2014 3.27 3.27 3.12 3.12 2,160,797
09/12/2014 3.23 3.26 3.1799 3.25 2,884,513
09/11/2014 3.14 3.25 3.12 3.24 2,211,901
09/10/2014 3.18 3.24 3.13 3.17 3,400,213
09/09/2014 3.34 3.34 3.18 3.18 3,933,589
09/08/2014 3.31 3.37 3.24 3.35 3,417,071
09/05/2014 3.17 3.32 3.17 3.31 2,738,738
09/04/2014 3.23 3.28 3.15 3.17 2,799,295
09/03/2014 3.43 3.44 3.2 3.22 3,486,698
09/02/2014 3.4 3.5 3.37 3.4 3,749,552
08/29/2014 3.33 3.38 3.27 3.37 2,229,747
08/28/2014 3.42 3.42 3.32 3.33 1,914,500
08/27/2014 3.27 3.44 3.24 3.42 5,189,382
08/26/2014 3.16 3.28 3.16 3.28 3,638,581
08/25/2014 3.16 3.17 3.12 3.16 2,150,336
08/22/2014 3.19 3.2 3.12 3.15 4,246,067
08/21/2014 3.27 3.3 3.1 3.19 7,146,513
08/20/2014 3.3 3.31 3.25 3.3 1,746,059
08/19/2014 3.24 3.33 3.23 3.28 2,290,945
08/18/2014 3.22 3.26 3.2 3.24 1,643,608
08/15/2014 3.26 3.27 3.17 3.22 2,083,554
08/14/2014 3.25 3.29 3.22 3.23 2,598,746
08/13/2014 3.18 3.29 3.15 3.23 5,564,162
08/12/2014 3.28 3.3 3.15 3.17 3,543,379
08/11/2014 3.21 3.32 3.15 3.3 3,445,479
08/08/2014 3.27 3.29 3.12 3.18 5,264,772
08/07/2014 3.37 3.37 3.27 3.27 2,595,172
08/06/2014 3.3 3.42 3.28 3.33 2,495,695
08/05/2014 3.33 3.4 3.29 3.32 3,255,711
08/04/2014 3.42 3.4341 3.29 3.35 7,302,583
08/01/2014 3.52 3.53 3.37 3.39 5,405,274
07/31/2014 3.62 3.63 3.5 3.53 4,475,749
07/30/2014 3.69 3.77 3.63 3.635 3,509,864
07/29/2014 3.64 3.68 3.61 3.68 2,240,356
07/28/2014 3.77 3.79 3.62 3.63 4,092,019
07/25/2014 3.66 3.82 3.62 3.775 4,921,089
07/24/2014 3.75 3.751 3.64 3.67 9,871,868
07/23/2014 3.99 3.99 3.6 3.7599 9,521,349
07/22/2014 4 4.11 3.97 4.04 3,475,338
07/21/2014 4.01 4.03 3.93 3.97 2,798,901
07/18/2014 4 4.08 3.98 4.01 3,067,920
07/17/2014 4.14 4.15 3.99 4 3,467,958
07/16/2014 4.1 4.15 4.06 4.13 4,540,029
07/15/2014 4.01 4.05 3.94 4.04 5,724,323
07/14/2014 3.99 4.058 3.97 4.02 2,730,518
07/11/2014 4.03 4.06 3.97 3.98 3,159,367
07/10/2014 4 4.06 3.97 4.03 3,758,379
07/09/2014 4.03 4.08 4.02 4.06 2,559,782
07/08/2014 4.06 4.07 4 4.04 5,871,489
07/07/2014 4.19 4.19 4.06 4.07 3,177,177
07/03/2014 4.24 4.28 4.15 4.16 3,312,564
07/02/2014 4.08 4.22 4.08 4.22 5,468,175
07/01/2014 4.1 4.14 4.04 4.07 5,049,098
06/30/2014 4.05 4.08 4 4.02 4,428,115
06/27/2014 4.02 4.05 3.96 4 5,171,490
06/26/2014 4.07 4.11 4 4 4,777,390
06/25/2014 3.97 4.1 3.92 4.03 9,749,624
06/24/2014 4.05 4.1 3.9 3.94 11,901,700
06/23/2014 4.32 4.3299 4.03 4.05 12,560,320
06/20/2014 4.67 4.67 4.33 4.36 24,786,370
06/19/2014 4.89 4.98 4.87 4.935 3,359,949
06/18/2014 4.96 4.97 4.8 4.87 3,337,701
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?