$0.71 +0.02 (%) Hercules Offshore Inc - NASDAQ

Apr. 24, 2015 | 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
4/24/20150.710.720.660.711,557,739
4/23/20150.690.700.650.692,558,566
4/22/20150.710.760.660.663,538,314
4/21/20150.800.800.700.713,062,838
4/20/20150.780.840.760.773,457,718
4/17/20150.800.810.750.762,804,875
4/16/20150.810.810.770.783,260,526
4/15/20150.780.820.750.824,795,560
4/14/20150.750.840.740.783,538,073
4/13/20150.800.810.710.765,740,301
4/10/20150.860.950.770.8110,631,481
4/9/20150.650.870.620.8412,531,516
4/8/20150.600.670.580.637,640,408
4/7/20150.540.600.510.595,436,546
4/6/20150.520.530.500.513,589,463
4/2/20150.540.560.480.496,939,939
4/1/20150.440.470.430.452,731,411
3/31/20150.440.470.420.423,709,050
3/30/20150.470.470.430.451,522,448
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center