Hercules Offshore Inc $3.64

down -0.05


30/7/2014 04:00 PM  |  NASDAQ : HERO  
Industries : Energy / Oil & Gas Drilling & Exploration
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HERO historical data

Date Open High Low Close Volume
7/30/20143.693.773.633.643,511,288
7/29/20143.643.683.613.682,253,139
7/28/20143.773.793.623.634,100,238
7/25/20143.663.823.623.784,921,189
7/24/20143.753.753.643.679,873,348
7/23/20143.993.993.603.769,530,049
7/22/20144.004.113.974.043,479,238
7/21/20144.014.033.933.972,799,401
7/18/20144.004.083.984.013,067,920
7/17/20144.144.153.994.003,468,458
7/16/20144.104.154.064.134,542,279
7/15/20144.014.053.944.045,727,018
7/14/20143.994.063.974.022,730,946
7/11/20144.034.063.973.983,162,402
7/10/20144.004.063.974.033,758,379
7/9/20144.034.084.024.062,562,782
7/8/20144.064.074.004.045,872,714
7/7/20144.194.194.064.073,183,727
7/3/20144.244.284.154.163,312,564
7/2/20144.084.224.084.225,468,275
7/1/20144.104.144.044.075,066,348
6/30/20144.054.084.004.024,460,846
6/27/20144.024.053.964.005,171,909
6/26/20144.074.114.004.004,777,390
6/25/20143.974.103.924.039,773,893
6/24/20144.054.103.903.9411,909,900
6/23/20144.324.334.034.0512,581,215
6/20/20144.674.674.334.3624,807,397
6/19/20144.894.984.874.943,400,599
6/18/20144.964.974.804.873,338,701
6/17/20144.995.024.914.972,703,455
6/16/20144.845.054.844.994,795,174
6/13/20144.824.834.734.833,501,175
6/12/20144.664.834.664.794,830,226
6/11/20144.624.684.584.661,494,941
6/10/20144.724.754.624.672,901,682
6/9/20144.534.704.504.705,730,762
6/6/20144.514.544.484.522,121,858
6/5/20144.454.504.434.484,486,154
6/4/20144.594.594.434.453,321,686
6/3/20144.444.534.404.532,902,313
6/2/20144.574.594.424.434,568,054
5/30/20144.554.574.474.543,286,394
5/29/20144.464.564.454.556,744,747
5/28/20144.484.514.434.451,979,732
5/27/20144.494.594.474.482,996,341
5/23/20144.494.554.454.501,911,757
5/22/20144.524.524.444.473,195,084
5/21/20144.554.684.464.4810,795,280
5/20/20144.414.424.324.363,414,280
5/19/20144.384.454.334.402,249,186
5/16/20144.414.424.324.375,323,281
5/15/20144.514.544.354.424,761,447
5/14/20144.644.684.504.523,407,807
5/13/20144.634.724.584.624,844,989
5/12/20144.404.624.394.614,149,980
5/9/20144.364.444.344.392,203,313
5/8/20144.524.554.364.383,581,547
5/7/20144.544.634.484.502,961,868
5/6/20144.674.704.514.565,068,739
5/5/20144.634.864.514.698,926,478
5/2/20144.384.634.384.614,841,302
5/1/20144.524.624.334.385,298,544
4/30/20144.374.494.314.472,869,009
4/29/20144.344.424.324.373,653,489
4/28/20144.604.614.284.306,464,776
4/25/20144.344.544.334.516,621,104
4/24/20144.304.464.214.347,909,526
4/23/20144.574.674.264.2710,604,032
4/22/20144.314.474.254.458,076,983
4/21/20144.414.464.274.292,855,083
4/17/20144.334.444.254.414,104,419
4/16/20144.304.374.234.334,840,102
4/15/20144.374.454.254.293,769,701
4/14/20144.334.444.264.382,560,978
4/11/20144.354.364.214.304,706,590
4/10/20144.464.584.384.384,224,933
4/9/20144.664.704.434.465,770,791
4/8/20144.564.684.504.627,106,075
4/7/20144.404.604.274.516,753,426
4/4/20144.544.564.414.412,760,615
4/3/20144.624.644.484.504,003,248
4/2/20144.614.704.564.634,817,524
4/1/20144.704.764.564.605,104,418
3/31/20144.674.694.554.593,064,887
3/28/20144.624.704.574.631,737,565
3/27/20144.574.684.544.592,158,111
3/26/20144.674.714.544.552,644,506
3/25/20144.764.794.604.622,246,132
3/24/20144.904.984.654.723,922,942
3/21/20144.734.944.724.884,954,611
3/20/20144.704.804.644.732,362,899
3/19/20144.494.754.494.702,929,434
3/18/20144.464.504.414.491,901,665
3/17/20144.514.564.464.471,427,412
3/14/20144.534.584.484.482,821,305
3/13/20144.604.704.494.554,425,027
3/12/20144.714.714.574.584,063,477
3/11/20144.784.854.734.732,653,109
3/10/20144.904.924.774.781,896,093
Trading Center