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 (%)
Nov 30, 2011 32.88 33.89 32.14 33.74 1,095,275 +2.22(+7.04%)
Nov 29, 2011 31.00 31.73 30.70 31.52 671,545 +0.57(+1.84%)
Nov 28, 2011 30.56 31.49 30.41 30.95 669,773 +1.40(+4.74%)
Nov 25, 2011 29.16 29.93 29.07 29.55 256,284 +0.25(+0.85%)
Nov 23, 2011 30.50 30.50 28.88 29.30 489,220 -1.58(-5.12%)
Nov 22, 2011 30.78 31.62 30.36 30.88 817,096 +0.04(+0.13%)
Nov 21, 2011 30.92 31.28 29.90 30.84 562,862 -0.46(-1.47%)
Nov 18, 2011 31.50 31.66 30.68 31.30 697,400 -0.08(-0.25%)
Nov 17, 2011 32.00 32.35 30.91 31.38 696,304 -0.66(-2.06%)
Nov 16, 2011 32.18 33.07 31.68 32.04 990,424 -0.48(-1.48%)
Nov 15, 2011 31.44 32.84 31.16 32.52 943,590 +1.01(+3.21%)
Nov 14, 2011 32.12 32.39 31.19 31.51 628,559 -0.89(-2.75%)
Nov 11, 2011 32.18 32.81 31.40 32.40 1,326,576 +0.45(+1.41%)
Nov 10, 2011 30.77 32.10 30.39 31.95 7,050,670 +1.55(+5.10%)
Nov 09, 2011 31.54 31.54 30.40 30.40 1,727,438 -1.74(-5.41%)
Nov 08, 2011 32.07 32.75 31.43 32.14 2,667,426 -3.32(-9.36%)
Nov 07, 2011 35.96 36.24 34.80 35.46 521,494 -0.15(-0.42%)
Nov 04, 2011 34.01 35.76 34.01 35.61 1,185,310 +1.27(+3.70%)
Nov 03, 2011 33.38 34.80 32.96 34.34 1,527,992 +2.38(+7.45%)
Nov 02, 2011 32.25 32.45 31.47 31.96 772,201 +0.49(+1.56%)
Nov 01, 2011 31.38 32.49 31.00 31.47 510,922 -1.37(-4.17%)
Oct 31, 2011 33.02 33.47 32.84 32.84 702,566 -0.81(-2.41%)
Oct 28, 2011 32.86 33.82 32.69 33.65 1,056,058 +0.93(+2.84%)
Oct 27, 2011 32.53 33.36 32.17 32.72 677,262 +1.16(+3.68%)
Oct 26, 2011 31.11 31.73 29.87 31.56 288,512 +1.01(+3.31%)
Oct 25, 2011 31.20 31.49 30.10 30.55 304,397 -0.70(-2.24%)
Oct 24, 2011 29.90 31.30 29.83 31.25 578,674 +1.40(+4.69%)
Oct 21, 2011 30.13 30.33 29.24 29.85 592,776 +0.20(+0.67%)
Oct 20, 2011 30.03 30.47 28.42 29.65 625,173 -0.59(-1.95%)
Oct 19, 2011 30.52 31.26 29.84 30.24 1,060,074 -0.42(-1.37%)
Oct 18, 2011 29.51 31.09 29.00 30.66 638,837 +1.29(+4.39%)
Oct 17, 2011 30.54 30.54 29.28 29.37 328,640 -1.37(-4.46%)
Oct 14, 2011 30.01 30.99 29.47 30.74 477,167 +1.17(+3.96%)
Oct 13, 2011 29.12 29.70 28.55 29.57 432,690 +0.39(+1.34%)
Oct 12, 2011 29.12 30.11 28.81 29.18 948,024 +0.36(+1.25%)
Oct 11, 2011 27.87 29.47 27.60 28.82 629,599 +0.54(+1.91%)
Oct 10, 2011 27.21 28.50 27.01 28.28 697,979 +1.88(+7.12%)
Oct 07, 2011 26.05 27.08 25.42 26.40 1,075,273 +0.63(+2.44%)
Oct 06, 2011 25.38 25.96 25.15 25.77 558,021 +1.20(+4.88%)
Oct 05, 2011 24.06 24.83 23.21 24.57 621,699 +0.69(+2.89%)
Oct 04, 2011 22.84 23.97 21.96 23.88 1,126,741 +0.76(+3.29%)
Oct 03, 2011 24.68 25.07 23.08 23.12 617,785 -1.79(-7.19%)
Sep 30, 2011 25.69 26.52 24.88 24.91 682,083 -1.38(-5.25%)
Sep 29, 2011 26.91 27.15 25.58 26.29 667,608 +0.16(+0.61%)
Sep 28, 2011 27.17 27.53 26.09 26.13 708,564 -0.90(-3.33%)
Sep 27, 2011 28.05 28.44 26.83 27.03 840,145 -0.11(-0.41%)
Sep 26, 2011 26.01 27.32 25.38 27.14 551,247 +1.50(+5.85%)
Sep 23, 2011 27.85 28.35 25.08 25.64 1,368,345 -1.55(-5.70%)
Sep 22, 2011 26.99 27.37 26.34 27.19 1,036,812 -0.98(-3.48%)
Sep 21, 2011 28.54 29.01 28.12 28.17 653,131 -0.41(-1.43%)
Sep 20, 2011 28.86 29.39 28.33 28.58 737,185 +0.02(+0.07%)
Sep 19, 2011 27.97 28.82 27.40 28.56 360,954 -0.13(-0.45%)
Sep 16, 2011 29.07 29.17 28.11 28.69 562,986 -0.29(-1.00%)
Sep 15, 2011 28.62 29.00 28.14 28.98 409,221 +0.71(+2.51%)
Sep 14, 2011 28.18 28.68 27.33 28.27 695,509 +0.13(+0.46%)
Sep 13, 2011 27.61 28.21 27.24 28.14 824,285 +0.82(+3.00%)
Sep 12, 2011 25.99 27.45 25.80 27.32 683,359 +0.85(+3.21%)
Sep 09, 2011 26.05 27.27 25.99 26.47 1,436,539 +0.21(+0.80%)
Sep 08, 2011 25.26 26.81 25.19 26.26 1,024,876 +0.79(+3.10%)
Sep 07, 2011 24.15 25.61 24.14 25.47 770,962 +1.77(+7.47%)
Sep 06, 2011 22.21 23.71 22.21 23.70 466,287 +0.42(+1.80%)
Sep 02, 2011 23.62 23.73 22.93 23.28 290,747 -0.87(-3.60%)
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.