Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hornbeck Offshore Services (NY: HOS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2011 22.72 23.99 22.50 23.74 1,092,507 +1.10(+4.86%)
Jan 28, 2011 22.52 22.92 22.15 22.64 740,507 +0.05(+0.22%)
Jan 27, 2011 21.40 22.64 21.38 22.59 1,103,276 +1.22(+5.71%)
Jan 26, 2011 20.73 21.67 20.61 21.37 1,048,802 +0.69(+3.34%)
Jan 25, 2011 20.68 20.83 20.51 20.68 410,888 -0.17(-0.82%)
Jan 24, 2011 21.00 21.04 20.66 20.85 584,728 -0.20(-0.95%)
Jan 21, 2011 21.31 21.52 20.84 21.05 546,948 -0.04(-0.19%)
Jan 20, 2011 21.21 21.29 21.00 21.09 967,385 -0.36(-1.68%)
Jan 19, 2011 21.87 21.98 21.43 21.45 943,665 -0.47(-2.14%)
Jan 18, 2011 21.34 22.14 21.19 21.92 700,721 +0.49(+2.29%)
Jan 14, 2011 20.05 21.56 19.97 21.43 1,098,955 +1.21(+5.98%)
Jan 13, 2011 20.38 20.39 19.91 20.22 563,880 -0.13(-0.64%)
Jan 12, 2011 20.40 20.44 20.13 20.35 573,450 +0.18(+0.89%)
Jan 11, 2011 20.24 20.75 20.00 20.17 477,828 +0.10(+0.50%)
Jan 10, 2011 20.10 20.27 19.87 20.07 698,714 -0.22(-1.08%)
Jan 07, 2011 20.30 20.54 19.88 20.29 489,004 -0.03(-0.15%)
Jan 06, 2011 20.73 20.78 20.13 20.32 502,967 -0.41(-1.98%)
Jan 05, 2011 20.27 20.97 20.08 20.73 1,015,783 +0.35(+1.72%)
Jan 04, 2011 21.58 21.62 20.36 20.38 977,049 -1.08(-5.03%)
Jan 03, 2011 21.05 21.58 20.87 21.46 934,518 +0.58(+2.78%)
Dec 31, 2010 21.00 21.08 20.67 20.88 308,975 -0.18(-0.85%)
Dec 30, 2010 20.89 21.21 20.88 21.06 195,254 +0.13(+0.62%)
Dec 29, 2010 21.08 21.20 20.53 20.93 324,087 -0.15(-0.71%)
Dec 28, 2010 21.09 21.36 20.94 21.08 168,958 +0.04(+0.19%)
Dec 27, 2010 21.24 21.35 20.98 21.04 150,287 -0.28(-1.31%)
Dec 23, 2010 21.35 21.60 21.26 21.32 127,159 -0.03(-0.14%)
Dec 22, 2010 21.15 21.45 20.87 21.35 353,320 +0.20(+0.95%)
Dec 21, 2010 21.06 21.53 20.99 21.15 460,626 +0.20(+0.95%)
Dec 20, 2010 21.04 21.15 20.73 20.95 375,429 +0.00(+0.00%)
Dec 17, 2010 20.68 21.24 20.30 20.95 1,278,328 +0.28(+1.35%)
Dec 16, 2010 20.59 20.93 20.37 20.67 508,603 +0.10(+0.49%)
Dec 15, 2010 20.69 21.04 20.50 20.57 333,421 -0.17(-0.82%)
Dec 14, 2010 20.98 21.22 20.59 20.74 900,070 -0.20(-0.96%)
Dec 13, 2010 21.50 21.60 20.93 20.94 799,927 -0.51(-2.38%)
Dec 10, 2010 22.10 22.20 21.37 21.45 799,590 -0.66(-2.99%)
Dec 09, 2010 22.48 22.67 21.82 22.11 620,587 -0.16(-0.72%)
Dec 08, 2010 22.69 23.05 22.20 22.27 879,436 -0.34(-1.50%)
Dec 07, 2010 23.46 23.68 22.54 22.61 569,595 -0.61(-2.63%)
Dec 06, 2010 23.31 23.57 22.93 23.22 421,151 -0.17(-0.73%)
Dec 03, 2010 22.95 23.42 22.93 23.39 230,472 +0.30(+1.30%)
Dec 02, 2010 23.02 23.40 22.94 23.09 420,554 +0.01(+0.04%)
Dec 01, 2010 22.50 23.38 22.43 23.08 673,071 +1.03(+4.67%)
Nov 30, 2010 21.89 22.47 21.67 22.05 277,664 -0.19(-0.85%)
Nov 29, 2010 21.88 22.37 21.54 22.24 216,577 +0.25(+1.14%)
Nov 26, 2010 22.12 22.38 21.92 21.99 104,976 -0.29(-1.30%)
Nov 24, 2010 21.83 22.28 22.28 22.28 361,775 +0.71(+3.29%)
Nov 23, 2010 22.36 22.36 21.38 21.57 407,858 -1.00(-4.43%)
Nov 22, 2010 22.63 22.73 21.73 22.57 919,564 -0.12(-0.53%)
Nov 19, 2010 21.75 23.00 21.48 22.69 1,101,570 +0.89(+4.08%)
Nov 18, 2010 21.60 21.99 21.07 21.80 341,372 +0.73(+3.46%)
Nov 17, 2010 21.04 21.53 20.93 21.07 378,825 +0.10(+0.48%)
Nov 16, 2010 21.59 21.67 20.83 20.97 425,263 -0.78(-3.59%)
Nov 15, 2010 21.97 22.21 21.66 21.75 259,728 -0.17(-0.78%)
Nov 12, 2010 22.65 22.76 21.86 21.92 356,704 -0.93(-4.07%)
Nov 11, 2010 22.31 23.00 21.98 22.85 533,026 +0.36(+1.60%)
Nov 10, 2010 21.88 22.53 21.67 22.49 597,325 +0.83(+3.83%)
Nov 09, 2010 21.70 22.54 21.38 21.66 728,327 +0.11(+0.51%)
Nov 08, 2010 20.69 21.59 20.61 21.55 652,353 +0.94(+4.56%)
Nov 05, 2010 20.83 21.26 20.02 20.61 1,243,105 -0.80(-3.74%)
Nov 04, 2010 22.66 22.86 20.90 21.41 2,204,885 -1.72(-7.44%)
Nov 03, 2010 22.75 23.18 22.06 23.13 730,352 +0.31(+1.36%)
Nov 02, 2010 23.11 23.31 22.67 22.82 775,133 -0.09(-0.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.