$0.09 -0.01 (%) Hercules Offshore Inc - NASDAQ

Jul. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HERO historical data

Date Open High Low Close Volume
7/30/20150.120.130.090.103,856,572
7/29/20150.140.140.120.122,524,440
7/28/20150.150.150.140.142,523,352
7/27/20150.160.170.140.142,676,053
7/24/20150.160.190.150.153,783,554
7/23/20150.160.160.140.153,043,343
7/22/20150.170.180.130.163,562,331
7/21/20150.160.180.160.171,617,628
7/20/20150.180.190.170.172,113,560
7/17/20150.180.190.180.191,326,657
7/16/20150.200.210.180.182,280,823
7/15/20150.200.210.200.201,075,968
7/14/20150.200.220.200.201,561,263
7/13/20150.210.220.200.211,215,142
7/10/20150.230.230.200.211,299,464
7/9/20150.200.230.200.222,886,499
7/8/20150.220.220.190.192,976,867
7/7/20150.200.220.190.212,241,062
7/6/20150.210.220.190.212,451,202
7/2/20150.220.230.210.221,753,767
7/1/20150.230.240.200.222,401,392
6/30/20150.230.250.230.231,772,295
6/29/20150.250.260.220.232,793,231
6/26/20150.290.290.250.2523,400,523
6/25/20150.250.280.240.283,129,842
6/24/20150.270.270.250.253,257,785
6/23/20150.270.270.250.272,483,601
6/22/20150.270.270.250.273,614,326
6/19/20150.250.270.230.279,369,216
6/18/20150.240.290.220.2531,481,833
6/17/20150.670.710.660.672,336,453
6/16/20150.660.690.650.661,063,620
6/15/20150.670.700.640.65913,689
6/12/20150.720.740.670.671,294,613
6/11/20150.740.750.700.711,230,115
6/10/20150.720.760.710.721,916,629
6/9/20150.690.720.690.701,537,094
6/8/20150.720.720.670.681,366,948
6/5/20150.690.720.670.721,654,008
6/4/20150.680.700.670.691,084,419
6/3/20150.710.710.660.682,023,119
6/2/20150.660.710.650.693,572,643
6/1/20150.730.730.630.652,804,912
5/29/20150.660.740.630.646,161,801
5/28/20150.670.680.610.643,323,796
5/27/20150.710.710.670.682,673,959
5/26/20150.710.730.680.702,092,318
5/22/20150.790.800.700.704,667,207
5/21/20150.830.830.780.782,596,187
5/20/20150.840.840.810.811,768,593
5/19/20150.900.900.810.843,655,588
5/18/20150.920.960.890.902,090,136
5/15/20150.910.980.870.973,613,233
5/14/20150.990.990.900.922,355,874
5/13/20151.011.010.970.981,587,287
5/12/20151.001.020.970.982,994,846
5/11/20151.001.010.950.993,121,647
5/8/20150.950.980.930.962,074,170
5/7/20150.970.970.850.943,229,146
5/6/20150.991.020.960.974,002,568
5/5/20150.941.010.920.947,384,303
5/4/20150.880.920.850.914,562,768
5/1/20150.800.860.780.864,149,904
4/30/20150.720.820.690.814,226,290
4/29/20150.730.800.730.786,755,778
4/28/20150.720.720.670.701,747,247
4/27/20150.700.720.690.721,399,175
4/24/20150.710.720.660.711,557,739
4/23/20150.690.700.650.692,558,566
4/22/20150.710.760.660.663,538,314
4/21/20150.800.800.700.713,062,838
4/20/20150.780.840.760.773,457,718
4/17/20150.800.810.750.762,804,875
4/16/20150.810.810.770.783,260,526
4/15/20150.780.820.750.824,795,560
4/14/20150.750.840.740.783,538,073
4/13/20150.800.810.710.765,740,301
4/10/20150.860.950.770.8110,631,481
4/9/20150.650.870.620.8412,531,516
4/8/20150.600.670.580.637,640,408
4/7/20150.540.600.510.595,436,546
4/6/20150.520.530.500.513,589,463
4/2/20150.540.560.480.496,939,939
4/1/20150.440.470.430.452,731,411
3/31/20150.440.470.420.423,709,050
3/30/20150.470.470.430.451,522,448
3/27/20150.480.480.420.473,935,558
3/26/20150.480.510.450.453,985,762
3/25/20150.450.470.410.451,753,138
3/24/20150.450.480.410.443,632,814
3/23/20150.510.510.450.452,824,047
3/20/20150.520.520.470.495,735,717
3/19/20150.500.520.450.493,076,024
3/18/20150.440.510.390.506,436,050
3/17/20150.380.440.360.426,620,886
3/16/20150.360.400.340.374,596,883
3/13/20150.440.440.340.4112,686,936
3/12/20150.450.490.420.445,246,032
3/11/20150.500.520.430.474,596,309
3/10/20150.540.560.480.503,449,801
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!