Hercules Offshore (HERO)

Add to Watchlists
Create an Alert
0.642 +0.00  +0.52% NASDAQ May 29, 8:00PM Delayed 2m USD

Hercules Offshore Total Return Price:

0.642 for May 29, 2015

View 4,000+ financial data types

View Full Chart

Hercules Offshore Total Return Price Chart

Export Data
Save Image

Hercules Offshore Historical Total Return Price Data

View and export this data going back to 2005. Start your Free Trial
Export Data Date Range:
Data for this Date Range  
May 29, 2015 0.642
May 28, 2015 0.6387
May 27, 2015 0.6755
May 26, 2015 0.6952
May 22, 2015 0.7036
May 21, 2015 0.7808
May 20, 2015 0.8101
May 19, 2015 0.8401
May 18, 2015 0.9035
May 15, 2015 0.9698
May 14, 2015 0.9188
May 13, 2015 0.9752
May 12, 2015 0.9812
May 11, 2015 0.9897
May 8, 2015 0.9606
May 7, 2015 0.9361
May 6, 2015 0.9725
May 5, 2015 0.9439
May 4, 2015 0.9098
May 1, 2015 0.855
April 30, 2015 0.8051
April 29, 2015 0.7801
April 28, 2015 0.6951
April 27, 2015 0.7198
April 24, 2015 0.7058
   
April 23, 2015 0.6873
April 22, 2015 0.6601
April 21, 2015 0.7128
April 20, 2015 0.7691
April 17, 2015 0.7574
April 16, 2015 0.7769
April 15, 2015 0.8188
April 14, 2015 0.777
April 13, 2015 0.7581
April 10, 2015 0.8101
April 9, 2015 0.8399
April 8, 2015 0.63
April 7, 2015 0.5899
April 6, 2015 0.5075
April 2, 2015 0.4879
April 1, 2015 0.4528
March 31, 2015 0.4192
March 30, 2015 0.4494
March 27, 2015 0.465
March 26, 2015 0.4512
March 25, 2015 0.4525
March 24, 2015 0.4346
March 23, 2015 0.4501
March 20, 2015 0.49
March 19, 2015 0.4929

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

About Total Return Price

Total return price is a theoretical price that helps investors look at their returns over time, accounting for both price appreciation and dividends received rather than price alone. It is the best way to calculate the actual returns on a stock over a period of time.

YCharts' total return price assumes that all dividends were reinvested and that no taxes were collected on dividend payments. This follows Center for Research in Security Prices (CRSP) methodology.

When calculating the return on an investment, an investor should look both at the changes in the value of the stock price as well as the gains from dividend payments. For example, if you buy a stock for $10, its price appreciates to $15 and it pays a $1 dividend, and you sell it, you have made $5 from the change in price and $1 from dividends. This $6 increase is your total gain, and your total return is 60%.

The total return price helps you to look backward to determine an equivalent price that you would have paid to get the same returns from a stock that paid no dividends (also adjusted for splits). Let's look at the previous example again.

Assumptions:
Price paid (1/1/01): $10.00
Closing price (12/30/01): $15.00
Dividend Paid (12/31/01): $1.00
Closing Price (12/31/01): $15.00

Your total returns for the year: $6.00 or 60%

Calculating Total Return Price:

12/31/01:
Actual Price: $15.00
Total Return Price: $15.00
The most recent total return price is always equal to the current price.

12/30/01:
Actual Price: $15.00
Total Return Price: $14.00 = $15.00 x (1-$1/$15.00)
The $1 dividend was 1/15 of the value of the stock, so if you could have received the dividend immediately after buying the stock on 12/30/01, you could have paid $14 for the stock and had a stock worth $15 because of the dividend that was paid.

1/1/01:
Actual Price: $10.00
Total Return Price: $9.33 = $10 x (1-$1/$15.00)
This is exactly like the previous problem. We received 1/15th of the stock's value on 12/30/01, so looking back we need to remove this value from the historical total returns price.
Learn More

Advertisement

HERO Total Return Price Benchmarks

Companies
Ensco 23.50
Transocean 18.85
Diamond Offshore Drilling 30.34

HERO Total Return Price Range, Past 5 Years

Minimum 0.3731 Mar 16 2015
Maximum 7.880 Jul 18 2013
Average 4.284

HERO Total Return Price Excel Add-In Codes

  • Metric Code: total_return_price
  • Latest data point: =YCP("HERO", "total_return_price")
  • Last 5 data points: =YCS("HERO", "total_return_price", -4)

To find the codes for any of our financial metrics, see our Complete Reference of Metric Codes.

Access our powerful Excel Add-in with a YCharts Professional Membership. Learn More.

Advertisement

You've hit the 10 page limit on YCharts.

Experience the power of YCharts.
Start your Free 7-Day Trial.

Start My Free Trial No credit card required.

Already a subscriber? Sign in.

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}
Start your free 7-Day Trial.

{{root.upsell.info.button_text}} No credit card required.

Already a subscriber? Sign in.