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, 2016 4.950 5.250 4.840 5.110 1,679,340 +0.73(+16.67%)
Nov 29, 2016 4.610 4.620 4.360 4.380 884,167 -0.37(-7.79%)
Nov 28, 2016 5.130 5.200 4.725 4.750 443,066 -0.32(-6.31%)
Nov 25, 2016 5.070 5.140 5.000 5.070 226,776 -0.09(-1.74%)
Nov 23, 2016 5.160 5.160 5.160 0 +0.13(+2.58%)
Nov 22, 2016 5.070 5.160 4.900 5.030 392,485 -0.04(-0.79%)
Nov 21, 2016 5.060 5.200 4.930 5.070 581,296 +0.17(+3.47%)
Nov 18, 2016 4.810 5.030 4.710 4.900 584,750 +0.16(+3.38%)
Nov 17, 2016 5.110 5.280 4.650 4.740 1,082,466 -0.37(-7.24%)
Nov 16, 2016 4.900 5.230 4.880 5.110 882,085 +0.21(+4.29%)
Nov 15, 2016 4.850 4.970 4.730 4.900 1,121,784 +0.26(+5.60%)
Nov 14, 2016 4.570 4.720 4.440 4.640 1,279,400 +0.10(+2.20%)
Nov 11, 2016 4.580 4.615 4.310 4.540 976,611 -0.09(-1.94%)
Nov 10, 2016 4.360 4.730 4.300 4.630 1,520,497 +0.24(+5.47%)
Nov 09, 2016 4.100 4.440 4.090 4.390 1,191,037 +0.26(+6.30%)
Nov 08, 2016 3.900 4.270 3.770 4.130 1,467,639 +0.17(+4.29%)
Nov 07, 2016 3.760 4.100 3.660 3.960 1,744,784 +0.35(+9.70%)
Nov 04, 2016 3.280 3.840 3.205 3.610 3,397,757 +0.29(+8.73%)
Nov 03, 2016 3.520 3.890 3.000 3.320 5,713,762 -0.63(-15.95%)
Nov 02, 2016 3.780 4.000 3.730 3.950 951,254 +0.11(+2.86%)
Nov 01, 2016 4.040 4.050 3.810 3.840 1,067,082 -0.13(-3.27%)
Oct 31, 2016 4.060 4.106 3.860 3.970 1,359,640 -0.18(-4.34%)
Oct 28, 2016 4.300 4.410 4.125 4.150 1,090,828 -0.20(-4.60%)
Oct 27, 2016 4.740 4.740 4.300 4.350 1,409,009 -0.34(-7.25%)
Oct 26, 2016 4.740 4.875 4.610 4.690 1,156,042 -0.15(-3.10%)
Oct 25, 2016 5.090 5.320 4.770 4.840 1,225,757 -0.31(-6.02%)
Oct 24, 2016 5.660 5.690 5.090 5.150 1,626,592 -0.56(-9.81%)
Oct 21, 2016 5.930 6.000 5.610 5.710 795,154 -0.27(-4.52%)
Oct 20, 2016 5.720 6.050 5.710 5.980 449,247 +0.14(+2.40%)
Oct 19, 2016 5.850 6.085 5.740 5.840 748,895 +0.12(+2.10%)
Oct 18, 2016 5.830 5.850 5.670 5.720 498,265 +0.02(+0.35%)
Oct 17, 2016 5.910 5.920 5.545 5.700 703,873 -0.17(-2.90%)
Oct 14, 2016 6.060 6.150 5.805 5.870 575,740 -0.12(-2.00%)
Oct 13, 2016 5.830 6.030 5.700 5.990 839,610 +0.11(+1.87%)
Oct 12, 2016 6.020 6.030 5.720 5.880 1,086,486 -0.43(-6.81%)
Oct 11, 2016 6.350 6.440 6.220 6.310 890,070 -0.09(-1.41%)
Oct 10, 2016 6.320 6.730 6.300 6.400 1,013,660 +0.21(+3.39%)
Oct 07, 2016 6.410 6.510 5.940 6.190 1,308,502 -0.21(-3.28%)
Oct 06, 2016 6.410 6.520 6.150 6.400 1,384,983 +0.07(+1.11%)
Oct 05, 2016 5.970 6.400 5.880 6.330 1,188,533 +0.56(+9.71%)
Oct 04, 2016 5.540 5.940 5.540 5.770 959,504 +0.22(+3.96%)
Oct 03, 2016 5.660 5.740 5.335 5.550 1,313,209 +0.05(+0.91%)
Sep 30, 2016 5.570 5.680 5.410 5.500 1,148,364 +0.01(+0.18%)
Sep 29, 2016 5.260 5.890 5.240 5.490 2,202,801 +0.23(+4.37%)
Sep 28, 2016 4.620 5.290 4.490 5.260 2,055,010 +0.70(+15.35%)
Sep 27, 2016 4.540 4.619 4.350 4.560 1,427,902 -0.09(-1.94%)
Sep 26, 2016 4.740 4.820 4.530 4.650 1,556,361 -0.01(-0.21%)
Sep 23, 2016 5.040 5.190 4.650 4.660 1,392,612 -0.43(-8.45%)
Sep 22, 2016 5.250 5.436 5.070 5.090 1,149,091 -0.01(-0.20%)
Sep 21, 2016 5.140 5.240 5.050 5.100 994,628 +0.11(+2.20%)
Sep 20, 2016 5.090 5.400 4.960 4.990 1,263,412 -0.12(-2.35%)
Sep 19, 2016 5.420 5.450 5.100 5.110 1,015,686 -0.18(-3.40%)
Sep 16, 2016 5.170 5.370 5.140 5.290 1,481,886 -0.02(-0.38%)
Sep 15, 2016 5.270 5.370 5.195 5.310 691,998 +0.06(+1.14%)
Sep 14, 2016 5.360 5.460 5.180 5.250 960,961 -0.18(-3.31%)
Sep 13, 2016 5.650 5.680 5.295 5.430 1,113,455 -0.28(-4.90%)
Sep 12, 2016 5.260 5.740 5.160 5.710 978,155 +0.29(+5.35%)
Sep 09, 2016 5.660 5.710 5.260 5.420 993,522 -0.36(-6.23%)
Sep 08, 2016 5.310 5.846 5.260 5.780 1,647,105 +0.60(+11.58%)
Sep 07, 2016 5.170 5.400 5.070 5.180 740,373 +0.04(+0.78%)
Sep 06, 2016 5.190 5.290 5.070 5.140 1,110,284 +0.00(+0.00%)
Sep 02, 2016 5.070 5.140 5.140 5.140 625,500 +0.05(+0.98%)
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.