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, 2014 30.98 30.98 29.62 30.66 1,152,212 +0.00(+0.00%)
Oct 30, 2014 29.08 31.57 28.95 30.66 1,907,922 +2.30(+8.11%)
Oct 29, 2014 29.06 29.51 27.98 28.36 713,275 -0.49(-1.70%)
Oct 28, 2014 27.16 28.89 26.74 28.85 648,780 +2.04(+7.61%)
Oct 27, 2014 27.51 28.08 26.49 26.81 809,314 -1.27(-4.52%)
Oct 24, 2014 28.16 28.21 27.45 28.08 448,735 -0.13(-0.46%)
Oct 23, 2014 27.20 28.53 27.10 28.21 548,391 +1.40(+5.22%)
Oct 22, 2014 28.70 29.06 26.76 26.81 896,280 -1.89(-6.59%)
Oct 21, 2014 28.41 28.80 27.65 28.70 798,596 +0.29(+1.02%)
Oct 20, 2014 27.71 28.42 27.46 28.41 507,306 +0.79(+2.86%)
Oct 17, 2014 28.13 28.97 27.41 27.62 982,595 -0.15(-0.54%)
Oct 16, 2014 26.07 28.43 25.62 27.77 1,405,554 +1.22(+4.60%)
Oct 15, 2014 25.60 26.67 25.20 26.55 1,443,786 +0.91(+3.55%)
Oct 14, 2014 25.67 26.49 25.05 25.64 1,143,295 +0.16(+0.63%)
Oct 13, 2014 26.83 27.41 25.40 25.48 996,963 -1.27(-4.75%)
Oct 10, 2014 27.56 27.95 26.19 26.75 1,335,923 -0.86(-3.11%)
Oct 09, 2014 30.23 30.35 27.40 27.61 1,267,940 -2.84(-9.33%)
Oct 08, 2014 30.05 30.51 28.58 30.45 1,315,158 +0.20(+0.66%)
Oct 07, 2014 30.26 31.29 30.11 30.25 1,372,936 -0.21(-0.69%)
Oct 06, 2014 30.90 31.19 30.26 30.46 785,195 -0.52(-1.68%)
Oct 03, 2014 31.66 31.71 30.90 30.98 782,089 -0.51(-1.62%)
Oct 02, 2014 31.53 31.84 30.97 31.49 1,114,135 -0.16(-0.51%)
Oct 01, 2014 32.70 33.21 31.56 31.65 1,240,476 -1.08(-3.30%)
Sep 30, 2014 34.36 34.38 32.46 32.73 1,189,330 -1.63(-4.74%)
Sep 29, 2014 34.24 34.81 33.69 34.36 1,448,060 -0.29(-0.84%)
Sep 26, 2014 35.86 36.01 34.48 34.65 1,152,657 -1.24(-3.46%)
Sep 25, 2014 36.99 36.99 35.84 35.89 833,734 -1.37(-3.68%)
Sep 24, 2014 37.81 38.05 37.07 37.26 540,331 -0.66(-1.74%)
Sep 23, 2014 38.09 39.02 37.76 37.92 549,424 -0.25(-0.65%)
Sep 22, 2014 39.19 39.30 38.14 38.17 396,837 -1.23(-3.12%)
Sep 19, 2014 39.52 39.88 39.10 39.40 761,302 -0.03(-0.08%)
Sep 18, 2014 39.48 39.94 39.07 39.43 600,397 +0.11(+0.28%)
Sep 17, 2014 39.18 39.72 39.04 39.32 565,659 +0.23(+0.59%)
Sep 16, 2014 39.04 39.42 38.86 39.09 461,474 +0.04(+0.10%)
Sep 15, 2014 38.84 39.19 38.51 39.05 336,160 -0.02(-0.05%)
Sep 12, 2014 39.22 39.48 38.75 39.07 513,057 -0.17(-0.43%)
Sep 11, 2014 38.77 39.47 38.77 39.24 629,821 +0.10(+0.26%)
Sep 10, 2014 39.12 39.39 38.53 39.14 698,201 -0.11(-0.28%)
Sep 09, 2014 39.75 39.97 39.14 39.25 833,689 -0.53(-1.33%)
Sep 08, 2014 39.85 40.10 39.16 39.78 530,952 -0.29(-0.72%)
Sep 05, 2014 40.58 40.76 39.60 40.07 652,315 -0.64(-1.57%)
Sep 04, 2014 42.09 42.12 40.46 40.71 506,216 -1.43(-3.39%)
Sep 03, 2014 43.27 43.48 41.96 42.14 324,889 -0.83(-1.93%)
Sep 02, 2014 43.68 43.87 42.62 42.97 554,631 -0.69(-1.58%)
Aug 29, 2014 43.69 43.66 43.66 43.66 353,300 +0.24(+0.55%)
Aug 28, 2014 42.86 43.88 42.80 43.42 353,744 +0.24(+0.56%)
Aug 27, 2014 43.05 43.30 43.05 43.18 249,801 +0.26(+0.61%)
Aug 26, 2014 42.33 43.30 42.03 42.92 490,387 +0.78(+1.85%)
Aug 25, 2014 42.13 42.70 41.86 42.14 345,040 +0.19(+0.45%)
Aug 22, 2014 42.66 42.66 41.76 41.95 437,658 -0.74(-1.73%)
Aug 21, 2014 42.40 42.95 41.92 42.69 417,182 -0.46(-1.07%)
Aug 20, 2014 43.91 43.91 42.73 43.15 276,546 -0.78(-1.78%)
Aug 19, 2014 43.91 44.57 43.68 43.93 234,678 +0.09(+0.21%)
Aug 18, 2014 43.83 44.18 43.56 43.84 276,905 +0.33(+0.76%)
Aug 15, 2014 43.18 43.56 42.94 43.51 472,580 +0.76(+1.78%)
Aug 14, 2014 42.63 43.09 42.39 42.75 678,020 +0.26(+0.61%)
Aug 13, 2014 43.16 43.47 42.46 42.49 352,906 -0.41(-0.96%)
Aug 12, 2014 43.37 43.86 42.76 42.90 372,922 -0.57(-1.31%)
Aug 11, 2014 43.10 44.36 43.10 43.47 539,636 +0.60(+1.40%)
Aug 08, 2014 42.43 43.15 42.30 42.87 504,163 +0.47(+1.11%)
Aug 07, 2014 42.63 42.73 41.82 42.40 353,306 +0.09(+0.21%)
Aug 06, 2014 41.94 43.07 41.90 42.31 494,151 +0.23(+0.55%)
Aug 05, 2014 42.52 42.94 41.70 42.08 506,403 -0.75(-1.75%)
Aug 04, 2014 42.06 42.94 41.86 42.83 615,843 -0.42(-0.97%)
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.