$1.05 +0.06 (%) Hercules Offshore Inc -

Feb. 12, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HERO historical data

Date Open High Low Close Volume
2/12/20161.001.171.001.05303,972
2/11/20160.881.230.880.991,165,955
2/10/20160.870.880.820.8477,054
2/9/20160.840.880.810.8860,148
2/8/20160.850.850.770.8482,913
2/5/20160.870.880.750.8585,695
2/4/20160.800.870.780.84198,769
2/3/20160.820.890.790.79143,225
2/2/20160.900.900.780.80119,117
2/1/20160.950.950.830.85112,956
1/29/20160.820.970.820.96113,957
1/28/20160.820.850.750.80376,287
1/27/20160.850.880.740.75457,432
1/26/20160.870.920.760.82122,723
1/25/20160.950.980.860.86146,658
1/22/20160.971.120.970.99444,583
1/21/20160.841.200.840.93381,437
1/20/20160.820.900.730.85239,675
1/19/20161.171.170.900.90151,833
1/15/20161.211.251.071.12140,090
1/14/20161.251.371.121.25121,078
1/13/20161.431.451.161.2175,628
1/12/20161.771.771.351.35194,969
1/11/20161.801.851.521.58129,753
1/8/20161.851.941.791.8187,324
1/7/20161.941.941.811.85126,819
1/6/20162.002.001.811.93201,611
1/5/20162.122.151.972.0394,836
1/4/20162.282.282.102.1476,668
12/31/20152.112.272.052.17133,114
12/30/20152.402.402.112.14125,661
12/29/20152.362.402.272.29276,907
12/28/20152.602.602.322.35131,217
12/24/20152.502.692.452.5642,372
12/23/20152.442.842.442.50351,831
12/22/20152.352.552.352.3988,735
12/21/20152.332.492.262.3780,701
12/18/20152.422.552.322.3376,990
12/17/20152.622.732.402.4398,672
12/16/20152.752.792.562.6689,316
12/15/20152.933.212.712.75109,681
12/14/20152.813.062.762.93155,198
12/11/20152.752.822.702.8054,023
12/10/20152.702.962.702.7663,330
12/9/20152.602.902.602.70108,307
12/8/20152.592.762.512.60103,929
12/7/20152.922.922.542.64126,728
12/4/20153.533.532.983.03101,448
12/3/20153.573.663.533.5531,049
12/2/20153.733.793.523.5653,097
12/1/20153.693.973.573.7557,760
11/30/20154.014.053.663.72124,225
11/27/20154.144.224.024.049,362
11/25/20154.484.504.094.1582,643
11/24/20154.154.634.154.2760,423
11/23/20154.054.693.994.0985,903
11/20/20154.624.754.014.0566,468
11/19/20154.744.944.334.61111,664
11/18/20154.905.344.704.7842,974
11/17/20154.855.564.754.8980,768
11/16/20155.955.994.754.90101,936
11/13/20156.937.006.026.0791,951
11/12/20157.547.997.057.0531,948
11/11/20159.619.897.007.7063,923
11/10/201514.5014.509.239.5081,528
11/9/201510.0014.506.0414.2061,293
8/25/20150.050.050.050.050
8/24/20150.050.050.050.050
8/21/20150.070.080.050.057,169,737
8/20/20150.070.070.070.071,535,454
8/19/20150.070.070.070.071,963,546
8/18/20150.070.070.070.072,238,355
8/17/20150.070.080.060.063,559,156
8/14/20150.080.080.070.075,359,719
8/13/20150.080.090.070.085,014,080
8/12/20150.070.090.070.086,667,961
8/11/20150.090.090.060.069,493,143
8/10/20150.080.100.080.092,251,519
8/7/20150.100.100.080.084,842,109
8/6/20150.110.120.090.105,830,970
8/5/20150.080.120.070.116,437,266
8/4/20150.090.090.060.076,991,339
8/3/20150.110.110.080.094,308,673
7/31/20150.100.110.090.096,471,372
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
  • Showing 1-100 of 1,206 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center