$1.53 -0.02 (%) Hercules Offshore Inc - NASDAQ

Oct. 24, 2014 | 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
10/24/20141.561.631.501.534,955,835
10/23/20141.721.771.541.559,229,640
10/22/20141.781.871.611.623,544,796
10/21/20141.801.851.781.802,352,035
10/20/20141.671.821.621.813,035,089
10/17/20141.871.881.661.674,481,913
10/16/20141.601.921.571.857,643,000
10/15/20141.431.681.421.6510,099,469
10/14/20141.701.741.471.479,782,791
10/13/20141.781.851.721.745,435,182
10/10/20141.781.881.681.785,459,099
10/9/20141.921.951.781.802,973,515
10/8/20141.931.961.771.925,495,270
10/7/20142.022.051.921.924,306,221
10/6/20142.082.092.002.013,144,702
10/3/20142.032.122.002.063,857,497
10/2/20142.142.171.962.029,305,446
10/1/20142.232.272.112.154,477,604
9/30/20142.302.312.202.202,463,342
9/29/20142.352.382.292.302,494,904
9/26/20142.272.422.252.384,052,592
9/25/20142.402.432.242.275,230,923
9/24/20142.352.432.252.425,663,490
9/23/20142.212.432.142.366,479,391
9/22/20142.402.432.182.207,397,938
9/19/20142.682.682.322.3911,479,448
9/18/20143.063.092.492.5414,963,235
9/17/20143.083.153.023.042,639,075
9/16/20143.123.203.073.083,458,371
9/15/20143.273.273.123.122,160,797
9/12/20143.233.263.183.252,884,563
9/11/20143.143.253.123.242,211,901
9/10/20143.183.243.133.173,400,213
9/9/20143.343.343.183.183,935,008
9/8/20143.313.373.243.353,417,071
9/5/20143.173.323.173.312,738,738
9/4/20143.233.283.153.172,799,295
9/3/20143.433.443.203.223,487,498
9/2/20143.403.503.373.403,749,552
8/29/20143.333.383.273.372,229,747
8/28/20143.423.423.323.331,914,500
8/27/20143.273.443.243.425,193,882
8/26/20143.163.283.163.283,638,581
8/25/20143.163.173.123.162,150,401
8/22/20143.193.203.123.154,249,159
8/21/20143.273.303.103.197,146,513
8/20/20143.303.313.253.301,748,659
8/19/20143.243.333.233.282,290,945
8/18/20143.223.263.203.241,643,608
8/15/20143.263.273.173.222,083,554
8/14/20143.253.293.223.232,598,746
8/13/20143.183.293.153.235,565,262
8/12/20143.283.303.153.173,547,879
8/11/20143.213.323.153.303,445,479
8/8/20143.273.293.123.185,270,172
8/7/20143.373.373.273.272,595,172
8/6/20143.303.423.283.332,495,770
8/5/20143.333.403.293.323,257,711
8/4/20143.423.433.293.357,303,193
8/1/20143.523.533.373.395,414,005
7/31/20143.623.633.503.534,475,749
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center