HERCULES OFFSHORE $7.25

down -0.13


22/5/2013 04:22 PM  |  NASDAQ : HERO  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Support Activities for Mining
Type:

HERO historical data

Date Open High Low Close Volume
5/22/2013 7.43 7.62 7.21 7.25 34698
5/21/2013 7.80 7.83 7.35 7.38 31222
5/20/2013 7.17 7.80 7.17 7.79 34618
5/17/2013 7.12 7.28 7.07 7.17 21975
5/16/2013 7.13 7.13 7.00 7.05 21409
5/15/2013 7.24 7.29 7.04 7.13 35382
5/14/2013 7.41 7.49 7.24 7.30 23380
5/13/2013 7.48 7.55 7.34 7.36 20947
5/10/2013 7.43 7.51 7.35 7.51 23438
5/9/2013 7.53 7.61 7.36 7.43 32038
5/8/2013 7.45 7.61 7.33 7.57 15097
5/7/2013 7.48 7.53 7.30 7.50 19317
5/6/2013 7.55 7.65 7.40 7.46 22849
5/3/2013 7.35 7.53 7.31 7.52 38055
5/2/2013 7.18 7.33 7.09 7.23 16989
5/1/2013 7.29 7.32 6.95 7.10 27008
4/30/2013 7.32 7.39 7.20 7.37 23727
4/29/2013 7.20 7.38 7.19 7.27 23902
4/26/2013 6.96 7.23 6.96 7.18 29904
4/25/2013 7.13 7.55 6.73 7.01 85981
4/24/2013 6.88 7.15 6.87 7.06 31917
4/23/2013 6.81 6.92 6.67 6.85 30892
4/22/2013 6.74 6.85 6.58 6.74 27414
4/19/2013 6.83 6.85 6.60 6.70 21190
4/18/2013 6.61 6.79 6.43 6.75 31137
4/17/2013 6.74 6.81 6.41 6.57 44861
4/16/2013 6.87 7.00 6.76 6.84 29429
4/15/2013 7.08 7.15 6.72 6.75 40607
4/12/2013 7.36 7.40 6.99 7.28 31719
4/11/2013 7.59 7.70 7.35 7.38 34304
4/10/2013 7.39 7.77 7.33 7.63 47653
4/9/2013 7.26 7.38 7.22 7.31 24118
4/8/2013 6.98 7.26 6.97 7.26 24490
4/5/2013 6.55 7.04 6.52 6.91 29368
4/4/2013 6.74 6.79 6.55 6.72 19805
4/3/2013 7.13 7.21 6.64 6.75 42462
4/2/2013 7.32 7.32 7.07 7.12 19692
4/1/2013 7.40 7.48 7.11 7.23 26559
3/28/2013 7.47 7.54 7.32 7.42 22563
3/27/2013 7.30 7.51 7.21 7.47 18842
3/26/2013 7.41 7.48 7.28 7.40 16755
3/25/2013 7.46 7.60 7.28 7.35 25955
3/22/2013 7.35 7.62 7.30 7.45 31073
3/21/2013 7.17 7.56 7.12 7.33 38469
3/20/2013 7.00 7.35 6.95 7.26 29856
3/19/2013 7.18 7.20 6.82 6.94 21902
3/18/2013 7.12 7.25 6.97 7.12 19330
3/15/2013 7.14 7.40 7.10 7.30 44690
3/14/2013 7.01 7.14 6.95 7.10 20963
3/13/2013 7.02 7.07 6.93 6.95 9286
3/12/2013 6.93 7.12 6.85 7.01 19323
3/11/2013 6.97 7.02 6.86 6.92 31591
3/8/2013 6.92 7.03 6.82 7.00 16536
3/7/2013 6.79 6.90 6.71 6.85 21187
3/6/2013 6.85 6.90 6.73 6.77 16060
3/5/2013 6.75 6.87 6.71 6.82 18392
3/4/2013 6.77 6.90 6.56 6.67 26314
3/1/2013 6.68 6.79 6.52 6.78 28454
2/28/2013 6.70 6.94 6.63 6.78 32766
2/27/2013 6.59 6.80 6.59 6.74 13887
2/26/2013 6.57 6.67 6.38 6.64 33845
2/25/2013 7.00 7.03 6.54 6.54 32297
2/22/2013 6.77 7.05 6.72 6.94 36445
2/21/2013 6.65 6.70 6.32 6.58 52322
2/20/2013 7.21 7.21 6.71 6.71 42053
2/19/2013 7.15 7.34 7.13 7.17 33298
2/15/2013 7.42 7.42 7.07 7.09 40029
2/14/2013 7.17 7.41 7.10 7.39 33246
2/13/2013 7.13 7.34 7.10 7.24 48932
2/12/2013 7.40 7.40 6.83 7.13 100757
2/11/2013 7.06 7.13 7.00 7.02 37840
2/8/2013 6.85 7.15 6.85 7.09 43720
2/7/2013 6.75 6.93 6.67 6.89 25357
2/6/2013 6.67 6.83 6.64 6.78 25571
2/5/2013 6.69 6.79 6.60 6.74 19854
2/4/2013 6.64 6.73 6.58 6.66 22993
2/1/2013 6.67 6.80 6.58 6.67 45936
1/31/2013 6.65 6.77 6.58 6.59 33980
1/30/2013 6.82 6.85 6.62 6.65 29919
1/29/2013 6.77 6.84 6.72 6.83 21802
1/28/2013 6.84 6.87 6.73 6.80 23323
1/25/2013 6.76 6.87 6.72 6.80 26087
1/24/2013 6.81 6.89 6.70 6.71 25207
1/23/2013 6.91 6.91 6.75 6.82 27332
1/22/2013 6.88 7.00 6.85 6.90 29517
1/18/2013 6.75 6.87 6.72 6.85 30781
1/17/2013 6.59 6.84 6.59 6.72 37809
1/16/2013 6.32 6.61 6.31 6.58 41301
1/15/2013 6.34 6.42 6.28 6.36 39077
1/14/2013 6.46 6.46 6.32 6.34 32850
1/11/2013 6.61 6.61 6.28 6.39 47751
1/10/2013 6.56 6.69 6.55 6.62 19391
1/9/2013 6.56 6.65 6.52 6.54 22089
1/8/2013 6.69 6.70 6.42 6.56 32142
1/7/2013 6.52 6.74 6.47 6.70 28857
1/4/2013 6.43 6.60 6.36 6.55 49933
1/3/2013 6.34 6.71 6.32 6.41 50497
1/2/2013 6.35 6.45 6.25 6.42 41197
12/31/2012 5.94 6.19 5.89 6.17 36219
12/28/2012 6.00 6.05 5.89 5.93 21821
Marketplace
Trading Center