$3.09 +0.01 (%) Hercules Offshore Inc - NASDAQ

Sep. 17, 2014 | 11:26 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HERO historical data

Date Open High Low Close Volume
9/16/20143.123.203.073.083,458,221
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center