HERO

Hercules Offshore, Inc. Historical Stock Prices

$2.15
*  
0.05
2.27%
Get HERO Alerts
*Delayed - data as of Oct. 1, 2014  -  Find a broker to begin trading HERO now
Exchange: NASDAQ
Industry: Energy
Community Rating:
 
 
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 30-SEP-2013 TO 30-SEP-2014

Date Open High Low Close / Last Volume
16:00  2.23  2.27  2.11  2.15 4,477,604
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
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
06/17/2014 4.99 5.02 4.91 4.97 2,699,955
06/16/2014 4.84 5.0501 4.84 4.99 4,792,674
06/13/2014 4.82 4.83 4.73 4.83 3,499,175
06/12/2014 4.66 4.8299 4.66 4.79 4,828,646
06/11/2014 4.62 4.68 4.58 4.66 1,494,941
06/10/2014 4.72 4.75 4.62 4.67 2,900,682
06/09/2014 4.53 4.7 4.5 4.7 5,727,822
06/06/2014 4.51 4.54 4.48 4.52 2,119,865
06/05/2014 4.45 4.5 4.43 4.48 4,485,654
06/04/2014 4.59 4.59 4.43 4.45 3,321,686
06/03/2014 4.44 4.53 4.4 4.525 2,899,106
06/02/2014 4.57 4.585 4.42 4.43 4,568,054
05/30/2014 4.55 4.57 4.47 4.54 3,291,899
05/29/2014 4.46 4.56 4.45 4.55 6,741,747
05/28/2014 4.48 4.51 4.43 4.45 1,979,732
05/27/2014 4.49 4.59 4.47 4.48 2,996,341
05/23/2014 4.49 4.55 4.45 4.5 1,911,557
05/22/2014 4.52 4.52 4.44 4.47 3,183,564
05/21/2014 4.55 4.675 4.46 4.48 10,794,770
05/20/2014 4.41 4.42 4.32 4.36 3,383,379
05/19/2014 4.38 4.45 4.33 4.4 2,248,581
05/16/2014 4.41 4.42 4.32 4.37 5,316,581
05/15/2014 4.51 4.54 4.35 4.42 4,758,115
05/14/2014 4.64 4.675 4.5 4.52 3,407,807
05/13/2014 4.63 4.72 4.5748 4.62 4,843,637
05/12/2014 4.4 4.62 4.39 4.61 4,143,880
05/09/2014 4.36 4.44 4.335 4.39 2,202,913
05/08/2014 4.52 4.545 4.36 4.38 3,581,147
05/07/2014 4.54 4.63 4.48 4.5 2,961,868
05/06/2014 4.67 4.7 4.51 4.56 5,067,237
05/05/2014 4.63 4.8625 4.51 4.69 8,926,266
05/02/2014 4.38 4.63 4.38 4.61 4,841,302
05/01/2014 4.52 4.62 4.33 4.38 5,295,160
04/30/2014 4.37 4.49 4.31 4.47 2,867,331
04/29/2014 4.34 4.42 4.32 4.37 3,649,033
04/28/2014 4.6 4.61 4.28 4.295 6,458,766
04/25/2014 4.34 4.54 4.33 4.51 6,621,104
04/24/2014 4.3 4.46 4.21 4.34 7,909,526
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
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?