HERCULES OFFSHORE Historical Stock Price

Below is the stock price history for Hercules Offshore HERO. Data is recorded each day for the historical open, high, low, close and volume. The Hercules Offshore stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Hercules Offshore Historical Stock Price

DateOpenHighLowCloseVolume
2016-06-14 1.16 1.27 1.15 1.23 61,424
2016-06-13 1.22 1.23 1.17 1.20 26,208
2016-06-10 1.31 1.31 1.26 1.28 20,838
2016-06-09 1.34 1.37 1.32 1.33 71,684
2016-06-08 1.43 1.47 1.40 1.42 57,635
2016-06-07 1.29 1.45 1.28 1.41 25,476
2016-06-06 1.20 1.36 1.20 1.31 61,901
2016-06-03 1.38 1.41 1.34 1.36 28,876
2016-06-02 1.48 1.56 1.30 1.37 47,483
2016-06-01 1.13 1.55 1.11 1.54 89,195
2016-05-31 1.01 1.145 1.00 1.145 31,781
2016-05-27 0.921 1.43 0.921 1.01 82,969
2016-05-26 2.01 2.05 1.89 1.91 4,690
2016-05-25 2.10 2.10 1.99 2.06 13,902
2016-05-24 1.82 1.96 1.82 1.92 6,568
2016-05-23 1.78 1.84 1.75 1.84 9,304
2016-05-20 1.83 1.89 1.77 1.82 7,100
2016-05-19 1.82 1.86 1.68 1.77 17,468
2016-05-18 2.04 2.29 1.83 1.83 88,650
2016-05-17 1.63 1.94 1.63 1.94 43,438
2016-05-16 1.33 1.53 1.33 1.52 23,340
2016-05-13 1.23 1.23 1.16 1.23 8,088
2016-05-12 1.36 1.36 1.14 1.24 8,024
2016-05-11 1.31 1.40 1.16 1.23 19,666
2016-05-10 1.52 1.52 1.39 1.40 18,506
2016-05-09 1.57 1.61 1.52 1.545 8,867
2016-05-06 1.92 1.93 1.55 1.64 15,649
2016-05-05 1.96 2.02 1.90 1.94 6,457
2016-05-04 2.09 2.13 1.90 1.93 20,505
2016-05-03 1.99 2.04 1.99 2.00 4,973

» More Hercules Offshore Stock Price History

To see other companies like Hercules Offshore (HERO), view our stock market today for news, and other data.