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 (%)
Oct 31, 2008 22.57 24.69 21.81 23.80 552,253 +0.86(+3.75%)
Oct 30, 2008 20.76 23.02 20.74 22.94 692,131 +2.22(+10.71%)
Oct 29, 2008 19.03 21.79 18.96 20.72 613,762 +1.69(+8.88%)
Oct 28, 2008 18.01 19.03 16.71 19.03 768,250 +1.71(+9.87%)
Oct 27, 2008 18.51 18.80 17.29 17.32 553,049 -1.60(-8.46%)
Oct 24, 2008 18.44 19.25 17.87 18.92 530,371 -0.76(-3.86%)
Oct 23, 2008 20.58 21.17 18.49 19.68 682,318 -0.50(-2.48%)
Oct 22, 2008 22.15 22.26 19.65 20.18 582,585 -2.96(-12.79%)
Oct 21, 2008 23.47 24.20 22.40 23.14 441,841 -0.51(-2.16%)
Oct 20, 2008 21.99 23.71 21.56 23.65 938,911 +2.40(+11.29%)
Oct 17, 2008 21.36 23.27 20.30 21.25 1,863,184 -0.43(-1.98%)
Oct 16, 2008 22.98 23.88 19.99 21.68 2,664,509 -1.20(-5.24%)
Oct 15, 2008 27.00 27.00 22.83 22.88 1,689,201 -4.85(-17.49%)
Oct 14, 2008 28.84 31.17 26.59 27.73 1,010,054 -0.42(-1.49%)
Oct 13, 2008 25.89 28.21 25.18 28.15 847,643 +3.71(+15.18%)
Oct 10, 2008 23.02 25.86 21.33 24.44 1,993,579 -1.44(-5.56%)
Oct 09, 2008 29.70 30.70 25.83 25.88 1,540,096 -3.60(-12.21%)
Oct 08, 2008 29.68 30.99 27.18 29.48 1,493,735 -0.77(-2.55%)
Oct 07, 2008 32.02 32.48 29.91 30.25 1,016,123 -1.14(-3.63%)
Oct 06, 2008 32.33 32.33 27.72 31.39 1,285,561 -2.06(-6.16%)
Oct 03, 2008 35.00 36.32 33.18 33.45 1,218,009 -1.12(-3.24%)
Oct 02, 2008 36.81 36.91 34.01 34.57 827,253 -2.51(-6.77%)
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.