HERO

Hercules Offshore, Inc. Historical Stock Prices

$4.25
*  
0.02
 negative 
0.47%
Get HERO Alerts
*Delayed - data as of Apr. 24, 2014 10:57 ET 
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: 1 Year, From 23-APR-2013 TO 23-APR-2014

Date Open High Low Close / Last Volume
10:57  4.30  4.39  4.21  4.25 2,310,022
04/23/2014 4.57 4.67 4.26 4.27 10,599,580
04/22/2014 4.31 4.47 4.25 4.45 8,074,383
04/21/2014 4.41 4.46 4.27 4.29 2,854,983
04/17/2014 4.33 4.44 4.25 4.41 4,104,419
04/16/2014 4.3 4.37 4.23 4.33 4,500,681
04/15/2014 4.37 4.45 4.25 4.29 3,428,481
04/14/2014 4.33 4.44 4.26 4.38 2,560,478
04/11/2014 4.35 4.36 4.21 4.3 4,701,415
04/10/2014 4.46 4.58 4.38 4.38 4,224,533
04/09/2014 4.66 4.7 4.43 4.46 5,768,891
04/08/2014 4.56 4.68 4.5 4.62 7,100,444
04/07/2014 4.4 4.6 4.271 4.51 6,743,926
04/04/2014 4.54 4.56 4.41 4.41 2,758,915
04/03/2014 4.62 4.64 4.48 4.5 4,001,848
04/02/2014 4.61 4.7 4.56 4.63 4,817,524
04/01/2014 4.7 4.76 4.56 4.6 5,095,418
03/31/2014 4.67 4.69 4.55 4.59 3,042,014
03/28/2014 4.62 4.7 4.57 4.63 1,737,565
03/27/2014 4.57 4.68 4.54 4.59 2,146,547
03/26/2014 4.67 4.71 4.54 4.55 2,644,502
03/25/2014 4.76 4.7901 4.6 4.62 2,246,132
03/24/2014 4.9 4.98 4.65 4.72 3,922,942
03/21/2014 4.73 4.94 4.72 4.88 4,954,211
03/20/2014 4.7 4.8 4.6401 4.73 2,362,899
03/19/2014 4.49 4.75 4.49 4.695 2,929,434
03/18/2014 4.46 4.5 4.41 4.49 1,900,165
03/17/2014 4.51 4.56 4.46 4.47 1,427,312
03/14/2014 4.53 4.58 4.48 4.48 2,821,305
03/13/2014 4.6 4.7 4.49 4.55 4,425,027
03/12/2014 4.71 4.71 4.57 4.58 4,063,467
03/11/2014 4.78 4.85 4.73 4.73 2,652,109
03/10/2014 4.9 4.92 4.77 4.78 1,894,493
03/07/2014 4.85 4.97 4.85 4.89 3,738,521
03/06/2014 4.79 4.84 4.76 4.82 2,155,291
03/05/2014 4.77 4.8 4.74 4.79 3,671,162
03/04/2014 4.84 4.88 4.77 4.8 2,789,246
03/03/2014 4.76 4.92 4.73 4.77 3,090,327
02/28/2014 4.73 4.8 4.68 4.76 5,294,501
02/27/2014 4.75 4.75 4.61 4.7 2,885,883
02/26/2014 4.77 4.81 4.74 4.75 3,647,389
02/25/2014 4.78 4.81 4.681 4.74 4,338,500
02/24/2014 4.57 4.75 4.55 4.73 8,063,972
02/21/2014 4.59 4.63 4.53 4.54 4,059,707
02/20/2014 4.8 4.82 4.56 4.57 5,131,346
02/19/2014 4.71 4.84 4.71 4.71 4,100,742
02/18/2014 4.62 4.74 4.53 4.68 4,401,863
02/14/2014 4.59 4.64 4.56 4.59 1,821,258
02/13/2014 4.5 4.61 4.49 4.59 2,789,462
02/12/2014 4.61 4.65 4.52 4.52 3,969,091
02/11/2014 4.54 4.72 4.52 4.6 4,880,405
02/10/2014 4.54 4.63 4.38 4.43 6,857,588
02/07/2014 4.6 4.6 4.42 4.53 6,774,524
02/06/2014 4.75 5.08 4.43 4.62 10,749,400
02/05/2014 4.93 4.94 4.54 4.55 7,580,795
02/04/2014 5.04 5.12 4.9 4.94 3,415,969
02/03/2014 4.98 5.015 4.9 4.98 4,189,580
01/31/2014 4.95 5.01 4.92 4.98 2,855,325
01/30/2014 5 5.04 4.95 5.02 1,541,460
01/29/2014 5 5.06 4.96 5 4,423,826
01/28/2014 4.99 5.09 4.97 5.09 2,854,135
01/27/2014 5.13 5.13 4.92 5.01 4,526,312
01/24/2014 4.82 5.15 4.62 5.105 10,544,100
01/23/2014 5.48 5.48 4.75 4.88 15,255,440
01/22/2014 5.71 5.795 5.55 5.75 2,819,208
01/21/2014 5.69 5.795 5.61 5.77 1,854,661
01/17/2014 5.81 5.83 5.61 5.64 3,478,153
01/16/2014 5.86 5.94 5.76 5.8 1,555,443
01/15/2014 5.89 5.97 5.82 5.88 2,343,196
01/14/2014 5.88 5.96 5.85 5.88 2,004,859
01/13/2014 5.94 5.99 5.81 5.87 2,904,395
01/10/2014 6.04 6.17 6.03 6.07 2,186,624
01/09/2014 6.27 6.33 5.91 6.03 3,816,854
01/08/2014 6.29 6.36 6.19 6.23 2,602,652
01/07/2014 6.52 6.54 6.3 6.32 3,478,362
01/06/2014 6.55 6.55 6.42 6.47 2,003,434
01/03/2014 6.53 6.555 6.45 6.51 1,270,142
01/02/2014 6.53 6.74 6.49 6.52 4,454,136
12/31/2013 6.54 6.55 6.41 6.521 2,116,365
12/30/2013 6.48 6.57 6.37 6.39 1,878,680
12/27/2013 6.34 6.56 6.34 6.45 1,588,253
12/26/2013 6.56 6.58 6.34 6.37 2,433,900
12/24/2013 6.38 6.55 6.32 6.55 1,772,427
12/23/2013 6.12 6.4 6.12 6.36 5,600,580
12/20/2013 5.94 6.19 5.9 6.09 3,555,238
12/19/2013 5.93 6.03 5.88 5.9 3,107,083
12/18/2013 5.9 5.97 5.82 5.95 1,983,091
12/17/2013 5.93 6 5.9 5.91 1,839,472
12/16/2013 5.94 5.985 5.9 5.96 2,443,384
12/13/2013 6 6.035 5.83 5.93 2,356,295
12/12/2013 5.83 6.15 5.83 6.01 2,825,622
12/11/2013 6.11 6.12 5.84 5.86 2,969,486
12/10/2013 6.08 6.19 6 6.11 2,843,640
12/09/2013 6.13 6.16 5.93 6.05 3,431,418
12/06/2013 6.37 6.3799 6.055 6.14 2,989,945
12/05/2013 6.48 6.48 6.28 6.31 2,071,725
12/04/2013 6.26 6.46 6.26 6.42 2,582,531
12/03/2013 6.22 6.31 6.19 6.24 1,578,921
12/02/2013 6.35 6.45 6.17 6.27 2,472,397
11/29/2013 6.34 6.4 6.29 6.39 905,349
11/27/2013 6.41 6.44 6.28 6.34 2,040,335
11/26/2013 6.37 6.45 6.31 6.43 1,820,623
11/25/2013 6.64 6.69 6.31 6.35 3,192,548
11/22/2013 6.56 6.74 6.44 6.67 3,695,459
11/21/2013 6.62 6.7 6.51 6.56 3,484,547
11/20/2013 6.77 6.87 6.61 6.62 3,113,535
11/19/2013 6.8 6.88 6.71 6.75 2,219,604
11/18/2013 7.1 7.14 6.8 6.85 2,511,650
11/15/2013 7.15 7.21 7.05 7.1 1,684,346
11/14/2013 7.22 7.25 7.045 7.16 1,814,290
11/13/2013 7.05 7.21 6.935 7.21 2,524,881
11/12/2013 7.2 7.275 7.015 7.05 2,748,367
11/11/2013 7.14 7.345 7.13 7.22 3,934,563
11/08/2013 6.92 7.16 6.92 7.14 2,712,603
11/07/2013 6.79 7.12 6.66 6.89 6,370,166
11/06/2013 6.59 6.685 6.4 6.58 3,478,708
11/05/2013 6.8 6.81 6.5 6.555 2,888,399
11/04/2013 6.73 6.82 6.66 6.81 2,168,676
11/01/2013 6.79 6.83 6.58 6.69 4,453,334
10/31/2013 6.85 6.92 6.76 6.795 3,270,748
10/30/2013 7.15 7.17 6.86 6.87 2,979,241
10/29/2013 7.19 7.26 7.09 7.16 2,900,529
10/28/2013 7.17 7.2 6.95 7.2 3,265,649
10/25/2013 7.28 7.3 7.1 7.16 2,052,819
10/24/2013 7.4 7.4125 7.1 7.17 3,995,403
10/23/2013 7.47 7.47 7.13 7.19 2,697,640
10/22/2013 7.44 7.54 7.35 7.51 2,294,890
10/21/2013 7.41 7.51 7.36 7.405 2,281,875
10/18/2013 7.29 7.44 7.21 7.39 2,279,955
10/17/2013 7.22 7.27 7.17 7.21 2,946,745
10/16/2013 7.35 7.39 7.2 7.25 2,044,510
10/15/2013 7.4 7.42 7.285 7.31 1,403,547
10/14/2013 7.26 7.445 7.24 7.43 1,601,867
10/11/2013 7.19 7.45 7.19 7.34 1,387,374
10/10/2013 7.09 7.275 7.06 7.23 2,401,350
10/09/2013 7.15 7.19 6.91 7 2,054,228
10/08/2013 7.26 7.3 7.15 7.15 1,628,722
10/07/2013 7.33 7.35 7.22 7.27 1,576,780
10/04/2013 7.32 7.48 7.23 7.4 1,951,982
10/03/2013 7.31 7.37 7.21 7.34 1,090,465
10/02/2013 7.48 7.48 7.32 7.35 1,214,344
10/01/2013 7.34 7.54 7.24 7.51 1,821,325
09/30/2013 7.13 7.37 7.01 7.361 2,661,047
09/27/2013 7.2 7.25 7.11 7.25 1,605,818
09/26/2013 7.3 7.35 7.14 7.24 2,029,053
09/25/2013 7.36 7.52 7.2701 7.28 1,582,604
09/24/2013 7.48 7.5 7.31 7.36 1,718,691
09/23/2013 7.61 7.665 7.46 7.49 1,324,317
09/20/2013 7.57 7.82 7.57 7.635 2,428,638
09/19/2013 7.76 7.78 7.5 7.66 2,097,646
09/18/2013 7.64 7.68 7.42 7.64 2,079,843
09/17/2013 7.59 7.69 7.53 7.6 2,008,848
09/16/2013 7.54 7.66 7.39 7.58 2,965,814
09/13/2013 7.37 7.49 7.305 7.455 1,757,531
09/12/2013 7.45 7.45 7.25 7.3 2,434,764
09/11/2013 7.56 7.56 7.31 7.475 2,726,993
09/10/2013 7.8 7.8 7.58 7.59 1,940,206
09/09/2013 7.8 7.85 7.71 7.78 1,694,650
09/06/2013 7.71 7.83 7.51 7.78 2,742,736
09/05/2013 7.45 7.8 7.45 7.63 3,483,229
09/04/2013 7.26 7.49 7.18 7.42 3,658,312
09/03/2013 7.29 7.4 7.09 7.27 3,827,319
08/30/2013 7.19 7.23 7.06 7.2 1,893,537
08/29/2013 7.12 7.25 7.06 7.19 1,774,016
08/28/2013 7.01 7.21 7.01 7.13 2,004,711
08/27/2013 6.97 7.12 6.96 6.985 1,373,123
08/26/2013 7.08 7.17 7.02 7.07 1,625,021
08/23/2013 6.98 7.12 6.885 7.1 1,953,457
08/22/2013 6.66 7 6.65 6.99 1,501,471
08/21/2013 6.75 6.805 6.61 6.63 1,750,320
08/20/2013 6.7 6.889 6.65 6.8 1,065,558
08/19/2013 6.85 6.9 6.65 6.7 1,827,335
08/16/2013 6.9 7.005 6.87 6.89 1,543,006
08/15/2013 6.94 7.07 6.89 6.93 1,374,047
08/14/2013 7.09 7.12 6.99 7.01 1,114,649
08/13/2013 6.98 7.12 6.975 7.1 1,436,473
08/12/2013 6.95 7.07 6.9 6.98 1,164,826
08/09/2013 7.02 7.09 6.9 6.97 1,642,581
08/08/2013 7.05 7.15 6.92 7.02 1,417,827
08/07/2013 7 7.03 6.91 6.97 1,483,175
08/06/2013 7.03 7.08 6.92 6.99 1,861,948
08/05/2013 7.16 7.18 7.02 7.04 1,231,614
08/02/2013 6.91 7.21 6.88 7.17 2,087,668
08/01/2013 6.88 7.06 6.87 6.9 3,304,735
07/31/2013 7.11 7.23 6.78 6.9 7,108,502
07/30/2013 7.23 7.3 7.14 7.16 2,291,085
07/29/2013 7.32 7.43 7.17 7.19 2,503,668
07/26/2013 7.39 7.44 7.21 7.36 2,690,505
07/25/2013 7.15 7.48 7.08 7.45 5,117,680
07/24/2013 7.15 7.5 6.82 7.09 13,994,960
07/23/2013 7.9 7.96 7.42 7.69 9,410,850
07/22/2013 7.89 7.96 7.8 7.88 1,315,715
07/19/2013 7.88 7.93 7.755 7.85 1,583,469
07/18/2013 7.82 7.94 7.69 7.88 3,361,653
07/17/2013 7.57 7.68 7.52 7.65 1,462,509
07/16/2013 7.52 7.575 7.41 7.53 1,309,682
07/15/2013 7.6 7.66 7.48 7.49 1,000,069
07/12/2013 7.51 7.66 7.45 7.6 1,162,716
07/11/2013 7.65 7.67 7.41 7.51 1,822,690
07/10/2013 7.54 7.72 7.48 7.55 1,847,286
07/09/2013 7.41 7.6 7.41 7.565 2,202,520
07/08/2013 7.32 7.4401 7.255 7.38 1,315,625
07/05/2013 7.19 7.28 7.1 7.28 1,379,885
07/03/2013 6.97 7.11 6.97 7.09 734,350
07/02/2013 7.05 7.16 6.96 7.03 2,974,795
07/01/2013 7.14 7.2 7.005 7.04 2,172,855
06/28/2013 7.02 7.06 6.89 7.04 2,641,876
06/27/2013 7.12 7.14 6.83 7.07 2,092,565
06/26/2013 7.12 7.12 6.93 6.98 2,285,994
06/25/2013 7.03 7.165 6.92 7.02 3,705,473
06/24/2013 6.31 6.91 6.21 6.83 4,737,996
06/21/2013 6.6 6.65 6.29 6.45 4,359,144
06/20/2013 6.78 6.82 6.5 6.51 3,119,898
06/19/2013 6.95 7.02 6.82 6.89 1,561,879
06/18/2013 7.18 7.26 6.97 6.97 3,540,187
06/17/2013 7.09 7.27 7.04 7.18 1,793,442
06/14/2013 7.01 7.12 6.9202 7 2,029,042
06/13/2013 6.83 7.04 6.76 7.02 2,634,604
06/12/2013 6.9 6.93 6.69 6.73 1,448,636
06/11/2013 6.82 6.91 6.7 6.83 1,633,049
06/10/2013 7.04 7.04 6.87 6.95 1,100,185
06/07/2013 6.88 7.01 6.82 7 1,336,013
06/06/2013 6.81 6.96 6.74 6.83 2,310,504
06/05/2013 6.99 7.06 6.82 6.82 2,644,742
06/04/2013 7.01 7.195 6.95 6.99 4,673,367
06/03/2013 6.95 7.11 6.875 7.01 2,760,258
05/31/2013 6.95 7.0489 6.9 6.9 1,740,452
05/30/2013 7 7.16 6.91 7.005 3,231,686
05/29/2013 7.15 7.2 7 7.03 2,964,178
05/28/2013 7.32 7.38 7.16 7.22 2,097,387
05/24/2013 7.31 7.405 7.15 7.17 1,934,607
05/23/2013 7.05 7.51 6.92 7.34 3,962,374
05/22/2013 7.43 7.62 7.205 7.25 3,469,782
05/21/2013 7.8 7.83 7.35 7.38 3,121,942
05/20/2013 7.17 7.8 7.17 7.79 3,461,196
05/17/2013 7.12 7.28 7.07 7.171 2,197,431
05/16/2013 7.13 7.13 7 7.05 2,140,847
05/15/2013 7.24 7.2875 7.04 7.13 3,538,161
05/14/2013 7.41 7.49 7.24 7.3 2,337,915
05/13/2013 7.48 7.55 7.34 7.36 2,094,686
05/10/2013 7.43 7.51 7.35 7.51 2,343,744
05/09/2013 7.53 7.61 7.36 7.43 3,203,727
05/08/2013 7.45 7.61 7.33 7.57 1,509,663
05/07/2013 7.48 7.53 7.3 7.5 1,931,646
05/06/2013 7.55 7.65 7.395 7.46 2,284,829
05/03/2013 7.35 7.53 7.31 7.52 3,805,408
05/02/2013 7.18 7.33 7.085 7.23 1,698,859
05/01/2013 7.29 7.32 6.95 7.1 2,700,758
04/30/2013 7.32 7.385 7.2 7.37 2,372,663
04/29/2013 7.2 7.38 7.19 7.27 2,390,166
04/26/2013 6.96 7.23 6.96 7.18 2,990,319
04/25/2013 7.13 7.55 6.73 7.01 8,598,071
04/24/2013 6.88 7.15 6.87 7.06 3,189,375
04/23/2013 6.81 6.92 6.67 6.85 3,089,190
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 your brokers before you trade


Want to trade FX?