Hercules Offshore (HERO)

Add to Watchlists
Create an Alert
0.606 -0.08  -12.08% NASDAQ Mar 4, 8:00PM BATS Real time Currency in USD

Hercules Offshore Total Return Price:

0.606 for March 4, 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  
March 4, 2015 0.606
March 3, 2015 0.6893
March 2, 2015 0.55
Feb. 27, 2015 0.45
Feb. 26, 2015 0.729
Feb. 25, 2015 0.8398
Feb. 24, 2015 0.8288
Feb. 23, 2015 0.808
Feb. 20, 2015 0.8601
Feb. 19, 2015 0.888
Feb. 18, 2015 0.9039
Feb. 17, 2015 0.8881
Feb. 13, 2015 0.9153
Feb. 12, 2015 0.90
Feb. 11, 2015 0.893
Feb. 10, 2015 0.9754
Feb. 9, 2015 1.03
Feb. 6, 2015 0.9232
Feb. 5, 2015 0.88
Feb. 4, 2015 0.864
Feb. 3, 2015 0.8852
Feb. 2, 2015 0.784
Jan. 30, 2015 0.72
Jan. 29, 2015 0.7142
Jan. 28, 2015 0.7207
   
Jan. 27, 2015 0.7101
Jan. 26, 2015 0.7042
Jan. 23, 2015 0.7322
Jan. 22, 2015 0.8138
Jan. 21, 2015 0.85
Jan. 20, 2015 0.8001
Jan. 16, 2015 0.8164
Jan. 15, 2015 0.7602
Jan. 14, 2015 0.8039
Jan. 13, 2015 0.74
Jan. 12, 2015 0.7584
Jan. 9, 2015 0.8363
Jan. 8, 2015 0.8413
Jan. 7, 2015 0.8401
Jan. 6, 2015 0.8201
Jan. 5, 2015 0.9401
Jan. 2, 2015 1.03
Dec. 31, 2014 1.00
Dec. 30, 2014 1.02
Dec. 29, 2014 1.03
Dec. 26, 2014 1.03
Dec. 24, 2014 1.05
Dec. 23, 2014 1.07
Dec. 22, 2014 1.14
Dec. 19, 2014 1.22

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

Get data for
Advertisement

HERO Total Return Price Benchmarks

Companies
Ensco 24.00
Diamond Offshore Drilling 30.43
Transocean 16.60

HERO Total Return Price Range, Past 5 Years

Minimum 0.4500 Feb 27 2015
Maximum 7.880 Jul 18 2013
Average 4.442

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.