HERO

Hercules Offshore, Inc. Historical Stock Prices

$0.14
*  
0.0135
8.79%
Get HERO Alerts
*Delayed - data as of Jul. 27, 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: 1 Year, From 27-JUL-2014 TO 27-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  0.16  0.168  0.1356  0.14 2,676,053
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
04/29/2015 0.73 0.8 0.7251 0.7801 6,755,778
04/28/2015 0.72 0.72 0.67 0.6951 1,745,147
04/27/2015 0.7 0.72 0.69 0.7198 1,399,175
04/24/2015 0.7108 0.72 0.662 0.7058 1,557,739
04/23/2015 0.69 0.6997 0.6523 0.6873 2,547,116
04/22/2015 0.71 0.758 0.66 0.6601 3,538,314
04/21/2015 0.8 0.8 0.703 0.7128 3,059,838
04/20/2015 0.778 0.84 0.7622 0.7691 3,437,718
04/17/2015 0.8 0.8075 0.7527 0.7574 2,803,700
04/16/2015 0.81 0.814 0.7716 0.7769 3,260,066
04/15/2015 0.78 0.82 0.7525 0.8188 4,793,560
04/14/2015 0.75 0.84 0.74 0.777 3,536,940
04/13/2015 0.8 0.81 0.71 0.7581 5,740,301
04/10/2015 0.86 0.9475 0.7733 0.8101 10,631,480
04/09/2015 0.65 0.87 0.62 0.8399 12,521,190
04/08/2015 0.5983 0.6693 0.58 0.63 7,640,408
04/07/2015 0.54 0.597 0.505 0.5899 5,418,546
04/06/2015 0.52 0.529 0.5 0.5075 3,582,213
04/02/2015 0.54 0.5576 0.4835 0.4879 6,939,939
04/01/2015 0.4395 0.4699 0.4299 0.4528 2,731,411
03/31/2015 0.44 0.4699 0.4192 0.4192 3,709,050
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
12/29/2014 1.05 1.06 1.02 1.03 3,335,961
12/26/2014 1.06 1.09 1.02 1.03 2,433,978
12/24/2014 1.06 1.09 1.02 1.05 1,721,775
12/23/2014 1.12 1.15 1.02 1.07 5,803,148
12/22/2014 1.22 1.25 1.13 1.14 3,824,561
12/19/2014 1.19 1.24 1.18 1.22 8,014,598
12/18/2014 1.19 1.25 1.165 1.2 6,962,740
12/17/2014 1.09 1.17 1.02 1.16 9,196,366
12/16/2014 1 1.07 0.9822 1.03 3,851,353
12/15/2014 1.09 1.14 0.99 1.005 5,726,073
12/12/2014 1.09 1.16 1.09 1.1 3,581,146
12/11/2014 1.16 1.285 1.1 1.11 5,168,290
12/10/2014 1.26 1.26 1.15 1.16 4,507,137
12/09/2014 1.1 1.28 1.09 1.27 8,981,370
12/08/2014 1.13 1.16 1.07 1.14 5,046,840
12/05/2014 1.17 1.2 1.1 1.16 3,546,618
12/04/2014 1.16 1.25 1.16 1.17 2,769,141
12/03/2014 1.12 1.29 1.05 1.2 6,614,331
12/02/2014 1.09 1.23 1.08 1.13 6,152,233
12/01/2014 1.22 1.25 1.05 1.07 8,184,547
11/28/2014 1.29 1.32 1.22 1.24 4,439,859
11/26/2014 1.4 1.45 1.34 1.375 5,512,140
11/25/2014 1.48 1.55 1.4 1.42 6,137,144
11/24/2014 1.48 1.5 1.45 1.48 2,307,675
11/21/2014 1.5 1.54 1.46 1.48 3,476,898
11/20/2014 1.5 1.5 1.42 1.45 3,648,666
11/19/2014 1.52 1.52 1.46 1.5 2,566,536
11/18/2014 1.53 1.55 1.49 1.51 2,369,757
11/17/2014 1.51 1.55 1.5 1.54 2,722,180
11/14/2014 1.55 1.56 1.5 1.5 3,091,432
11/13/2014 1.6 1.65 1.5 1.54 3,363,346
11/12/2014 1.59 1.66 1.55 1.61 2,117,411
11/11/2014 1.69 1.7095 1.59 1.61 1,595,486
11/10/2014 1.76 1.8 1.56 1.57 2,737,253
11/07/2014 1.5 1.74 1.494 1.74 3,918,879
11/06/2014 1.53 1.55 1.48 1.51 2,249,197
11/05/2014 1.47 1.585 1.47 1.54 3,290,455
11/04/2014 1.51 1.53 1.45 1.46 3,769,362
11/03/2014 1.66 1.68 1.51 1.525 5,097,876
10/31/2014 1.68 1.68 1.61 1.65 3,019,493
10/30/2014 1.65 1.71 1.64 1.67 2,424,613
10/29/2014 1.7 1.75 1.62 1.67 4,348,836
10/28/2014 1.48 1.71 1.46 1.67 4,198,295
10/27/2014 1.5 1.6 1.48 1.52 2,450,834
10/24/2014 1.56 1.63 1.5 1.53 4,955,835
10/23/2014 1.72 1.77 1.54 1.55 9,228,569
10/22/2014 1.78 1.87 1.61 1.615 3,537,046
10/21/2014 1.8 1.85 1.78 1.8 2,350,785
10/20/2014 1.67 1.82 1.621 1.81 3,035,089
10/17/2014 1.87 1.88 1.66 1.67 4,481,913
10/16/2014 1.6 1.92 1.57 1.85 7,641,575
10/15/2014 1.43 1.68 1.42 1.65 10,099,120
10/14/2014 1.7 1.74 1.47 1.47 9,782,791
10/13/2014 1.78 1.85 1.72 1.74 5,435,182
10/10/2014 1.78 1.88 1.68 1.78 5,456,699
10/09/2014 1.92 1.95 1.78 1.8 2,972,615
10/08/2014 1.93 1.96 1.77 1.92 5,490,270
10/07/2014 2.02 2.05 1.92 1.92 4,306,221
10/06/2014 2.08 2.09 2 2.01 3,144,702
10/03/2014 2.03 2.12 2 2.06 3,857,497
10/02/2014 2.14 2.17 1.96 2.02 9,305,446
10/01/2014 2.23 2.27 2.11 2.15 4,475,904
09/30/2014 2.3 2.31 2.2 2.2 2,462,342
09/29/2014 2.35 2.38 2.29 2.3 2,494,904
09/26/2014 2.27 2.42 2.25 2.38 4,052,592
09/25/2014 2.4 2.43 2.24 2.27 5,230,923
09/24/2014 2.35 2.43 2.25 2.42 5,661,490
09/23/2014 2.21 2.43 2.14 2.36 6,474,941
09/22/2014 2.4 2.4299 2.18 2.2 7,394,988
09/19/2014 2.68 2.68 2.315 2.39 11,477,950
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
*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?