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 30, 2009 25.64 25.76 23.12 24.31 761,585 -1.50(-5.81%)
Oct 29, 2009 25.44 26.42 25.41 25.81 511,601 +0.80(+3.20%)
Oct 28, 2009 26.10 26.10 24.66 25.01 475,892 -1.44(-5.44%)
Oct 27, 2009 26.58 26.97 26.06 26.45 215,685 -0.12(-0.45%)
Oct 26, 2009 27.50 28.27 26.41 26.57 366,417 -0.80(-2.92%)
Oct 23, 2009 27.47 27.55 27.00 27.37 294,421 -1.31(-4.57%)
Oct 22, 2009 28.63 28.89 27.43 28.68 303,033 -0.13(-0.45%)
Oct 21, 2009 28.86 29.64 28.69 28.81 554,965 -0.24(-0.83%)
Oct 20, 2009 28.29 29.16 28.25 29.05 314,122 -1.19(-3.94%)
Oct 19, 2009 29.65 30.41 29.25 30.24 181,630 +0.69(+2.34%)
Oct 16, 2009 30.13 30.24 29.35 29.55 269,017 -0.75(-2.48%)
Oct 15, 2009 29.49 30.33 29.25 30.30 274,893 +0.90(+3.06%)
Oct 14, 2009 29.02 29.57 28.92 29.40 240,626 +0.87(+3.05%)
Oct 13, 2009 28.50 28.57 27.70 28.53 328,834 +0.29(+1.03%)
Oct 12, 2009 28.47 28.80 27.79 28.24 231,592 +0.62(+2.24%)
Oct 09, 2009 27.90 27.90 27.12 27.62 188,588 -0.24(-0.86%)
Oct 08, 2009 27.09 28.06 26.94 27.86 245,765 +1.05(+3.92%)
Oct 07, 2009 26.69 27.25 26.50 26.81 256,014 -0.10(-0.37%)
Oct 06, 2009 26.50 27.97 26.50 26.91 407,315 +0.74(+2.83%)
Oct 05, 2009 26.05 26.95 25.86 26.17 564,355 +0.18(+0.69%)
Oct 02, 2009 26.11 26.41 25.66 25.99 376,456 -0.59(-2.22%)
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.