Historical Prices for Hercules Offshore, I (HERO)

Symbol:

Historical Data for Hercules Offshore Inc. (HERO)

After Hours: $ 6.24

0.00 (0.00%)

Volume: 3.7 k

4:23 PM EDT Oct 10, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
10/10/08	7.10	7.62	5.74	6.24	6,049,403	-1.16	-15.68%
10/9/08	8.66	8.80	7.30	7.40	4,485,560	-0.95	-11.38%
10/8/08	7.81	8.70	7.26	8.35	6,132,699	0.15	1.83%
10/7/08	9.78	10.07	8.12	8.20	4,970,097	-1.18	-12.58%
10/6/08	10.64	10.83	8.43	9.38	8,477,613	-1.92	-16.99%
10/3/08	11.98	12.54	11.19	11.30	3,842,979	-0.60	-5.04%
10/2/08	13.70	13.71	11.75	11.90	4,106,356	-2.03	-14.57%
10/1/08	14.79	14.94	13.89	13.93	1,799,676	-1.23	-8.11%
9/30/08	14.28	15.20	14.02	15.16	1,783,730	1.27	9.14%
9/29/08	15.71	15.7719	13.08	13.89	2,689,068	-2.54	-15.46%
9/26/08	16.44	16.55	15.60	16.43	2,100,474	-0.31	-1.85%
9/25/08	16.76	17.25	15.96	16.74	2,716,515	-0.05	-0.30%
9/24/08	17.90	18.09	16.66	16.79	1,797,652	-0.15	-0.89%
9/23/08	18.61	18.70	16.93	16.94	2,483,882	-1.81	-9.65%
9/22/08	19.70	19.71	18.75	18.75	2,004,971	-0.96	-4.87%
9/19/08	18.77	19.72	18.53	19.71	3,422,748	1.77	9.87%
9/18/08	17.44	18.47	16.96	17.94	4,545,977	1.01	5.97%
9/17/08	16.10	17.61	15.525	16.93	4,814,971	0.67	4.12%
9/16/08	15.32	16.31	14.47	16.26	3,723,185	0.47	2.98%
9/15/08	16.80	16.90	15.70	15.79	2,084,865	-1.89	-10.69%
9/12/08	16.88	17.93	16.88	17.68	2,129,418	0.96	5.74%
9/11/08	16.81	17.15	16.25	16.72	2,413,250	-0.40	-2.34%
9/10/08	16.76	17.27	16.25	17.12	3,694,889	0.46	2.76%
9/9/08	17.93	17.96	16.58	16.66	3,335,143	-1.45	-8.01%
9/8/08	19.43	19.94	18.00	18.11	2,615,014	-0.95	-4.98%
9/5/08	18.85	19.23	18.23	19.06	2,494,990	-0.01	-0.05%
9/4/08	18.94	19.24	18.30	19.07	2,403,369	0.13	0.69%
9/3/08	19.88	20.20	18.64	18.94	4,389,004	-0.96	-4.82%
9/2/08	21.33	21.46	19.80	19.90	3,340,406	-2.17	-9.83%
8/29/08	22.83	23.09	22.00	22.07	1,344,895	-0.50	-2.22%
8/28/08	23.63	23.63	22.12	22.57	1,825,588	-0.61	-2.63%
8/27/08	23.18	23.95	22.92	23.18	2,445,240	0.50	2.20%
8/26/08	22.01	22.78	22.00	22.68	1,558,287	0.87	3.99%
8/25/08	22.20	22.62	21.76	21.81	1,355,449	-0.44	-1.98%
8/22/08	23.295	23.39	22.13	22.25	2,117,600	-1.36	-5.76%
8/21/08	23.19	24.00	22.95	23.61	2,379,245	0.84	3.69%
8/20/08	21.85	22.90	21.70	22.77	2,383,171	1.37	6.40%
8/19/08	20.83	21.83	20.80	21.40	1,758,980	0.48	2.29%
8/18/08	21.44	21.90	20.91	20.92	1,310,097	-0.34	-1.60%
8/15/08	22.30	22.55	21.2475	21.26	1,761,780	-1.17	-5.22%
8/14/08	22.55	22.78	21.70	22.43	2,834,571	-0.36	-1.58%
8/13/08	22.20	23.00	22.01	22.79	2,551,166	0.60	2.70%
8/12/08	22.51	22.75	22.02	22.19	1,735,401	-0.06	-0.27%
8/11/08	21.50	22.79	21.50	22.25	2,330,653	0.35	1.60%
8/8/08	21.98	22.15	21.39	21.90	1,956,817	-0.38	-1.71%
8/7/08	23.09	23.20	22.16	22.28	3,231,677	-0.46	-2.02%
8/6/08	21.59	22.75	21.41	22.74	3,568,531	1.41	6.61%
8/5/08	22.74	22.91	20.81	21.33	5,471,387	-0.78	-3.53%
8/4/08	24.14	24.21	22.01	22.11	3,475,032	-2.18	-8.97%
8/1/08	24.77	25.60	24.16	24.29	2,276,908	-0.68	-2.72%
7/31/08	25.71	26.23	24.80	24.97	2,419,816	-1.31	-4.98%
7/30/08	27.39	27.39	24.933	26.28	5,864,273	-0.42	-1.57%
7/29/08	27.28	28.80	26.26	26.70	5,094,877	-2.48	-8.50%
7/28/08	29.31	29.80	28.95	29.18	1,966,224	0.17	0.59%
7/25/08	29.19	29.81	28.25	29.01	1,910,329	0.45	1.58%
7/24/08	30.76	31.25	27.73	28.56	4,421,611	-2.03	-6.64%
7/23/08	31.90	32.05	30.15	30.59	2,530,644	-1.36	-4.26%
7/22/08	32.66	33.40	31.75	31.95	2,727,225	-1.42	-4.26%
7/21/08	31.96	33.43	31.31	33.37	2,101,800	2.09	6.68%
7/18/08	30.81	31.77	30.57	31.28	2,301,493	0.81	2.66%
7/17/08	33.09	33.89	29.52	30.47	4,519,668	-2.26	-6.90%
7/16/08	34.06	34.435	32.02	32.73	2,006,971	-1.45	-4.24%
7/15/08	35.85	35.92	34.07	34.18	2,621,200	-1.77	-4.92%
7/14/08	33.45	36.78	33.40	35.95	2,345,325	2.04	6.02%