$0.45 -0.01 (%) Hercules Offshore Inc - NASDAQ

Mar. 30, 2015 | 12:39 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HERO historical data

Date Open High Low Close Volume
3/27/20150.480.480.420.473,935,558
3/26/20150.480.510.450.453,985,762
3/25/20150.450.470.410.451,753,138
3/24/20150.450.480.410.443,632,814
3/23/20150.510.510.450.452,824,047
3/20/20150.520.520.470.495,735,717
3/19/20150.500.520.450.493,076,024
3/18/20150.440.510.390.506,436,050
3/17/20150.380.440.360.426,620,886
3/16/20150.360.400.340.374,596,883
3/13/20150.440.440.340.4112,686,936
3/12/20150.450.490.420.445,246,032
3/11/20150.500.520.430.474,596,309
3/10/20150.540.560.480.503,449,801
3/9/20150.610.620.530.573,390,236
3/6/20150.600.640.560.603,771,316
3/5/20150.630.650.590.603,772,758
3/4/20150.680.690.580.614,973,833
3/3/20150.640.710.580.6910,815,225
3/2/20150.420.560.410.559,083,564
2/27/20150.670.670.450.4517,080,427
2/26/20150.800.820.700.735,006,776
2/25/20150.820.850.820.841,575,659
2/24/20150.810.840.800.831,483,853
2/23/20150.880.880.800.811,758,178
2/20/20150.910.910.840.861,999,916
2/19/20150.900.920.870.891,605,556
2/18/20150.890.910.890.901,104,790
2/17/20150.940.950.860.893,989,648
2/13/20150.920.950.900.922,158,764
2/12/20150.951.010.890.903,093,563
2/11/20150.970.970.890.893,702,458
2/10/20151.051.050.940.983,867,085
2/9/20150.951.050.951.034,644,718
2/6/20150.910.960.900.922,397,623
2/5/20150.890.920.870.881,989,597
2/4/20150.900.900.830.863,056,753
2/3/20150.880.930.820.894,621,004
2/2/20150.740.790.730.782,387,787
1/30/20150.720.740.690.722,316,623
1/29/20150.720.740.680.712,274,518
1/28/20150.730.730.710.722,443,701
1/27/20150.700.730.680.713,778,120
1/26/20150.720.740.680.703,096,580
1/23/20150.810.820.730.734,090,250
1/22/20150.850.850.800.812,011,498
1/21/20150.840.850.800.852,952,826
1/20/20150.810.840.760.802,055,970
1/16/20150.760.820.730.821,996,899
1/15/20150.840.840.750.762,715,008
1/14/20150.730.820.710.804,602,837
1/13/20150.750.770.740.742,558,781
1/12/20150.850.850.750.763,620,021
1/9/20150.860.860.800.842,682,620
1/8/20150.860.880.810.842,562,261
1/7/20150.850.860.790.845,148,527
1/6/20150.900.910.820.825,477,834
1/5/20151.011.020.920.943,892,004
1/2/20151.001.041.001.032,818,709
12/31/20141.021.020.971.005,302,429
12/30/20141.021.051.001.023,248,505
12/29/20141.051.061.021.033,335,961
12/26/20141.061.091.021.032,433,978
12/24/20141.061.091.021.051,721,775
12/23/20141.121.151.021.075,803,148
12/22/20141.221.251.131.143,824,686
12/19/20141.191.241.181.228,014,598
12/18/20141.191.251.171.206,967,836
12/17/20141.091.171.021.169,196,738
12/16/20141.001.070.981.033,852,353
12/15/20141.091.140.991.015,726,473
12/12/20141.091.161.091.103,585,986
12/11/20141.161.291.101.115,168,390
12/10/20141.261.261.151.164,507,712
12/9/20141.101.281.091.278,981,570
12/8/20141.131.161.071.145,046,840
12/5/20141.171.201.101.163,546,618
12/4/20141.161.251.161.172,769,141
12/3/20141.121.291.051.206,614,331
12/2/20141.091.231.081.136,152,233
12/1/20141.221.251.051.078,184,767
11/28/20141.291.321.221.244,439,859
11/26/20141.401.451.341.385,512,140
11/25/20141.481.551.401.426,137,144
11/24/20141.481.501.451.482,307,675
11/21/20141.501.541.461.483,479,322
11/20/20141.501.501.421.453,648,666
11/19/20141.521.521.461.502,566,536
11/18/20141.531.551.491.512,371,757
11/17/20141.511.551.501.542,722,180
11/14/20141.551.561.501.503,091,432
11/13/20141.601.651.501.543,371,846
11/12/20141.591.661.551.612,117,711
11/11/20141.691.711.591.611,597,867
11/10/20141.761.801.561.572,737,253
11/7/20141.501.741.491.743,920,879
11/6/20141.531.551.481.512,249,197
11/5/20141.471.591.471.543,290,455
11/4/20141.511.531.451.463,783,762
11/3/20141.661.681.511.535,104,876
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center