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 29, 2013 50.69 51.29 50.35 50.63 105,264 +0.27(+0.54%)
Nov 27, 2013 50.24 50.49 49.56 50.36 285,674 -0.07(-0.14%)
Nov 26, 2013 49.88 50.70 49.59 50.43 393,472 +0.55(+1.10%)
Nov 25, 2013 50.56 50.56 49.15 49.88 567,779 -0.73(-1.44%)
Nov 22, 2013 50.38 50.63 49.90 50.61 333,991 +0.23(+0.46%)
Nov 21, 2013 49.77 50.48 49.73 50.38 589,386 +0.69(+1.39%)
Nov 20, 2013 50.35 50.35 49.00 49.69 1,211,824 -0.22(-0.44%)
Nov 19, 2013 50.86 50.88 49.31 49.91 1,597,998 -1.02(-2.00%)
Nov 18, 2013 52.65 53.51 49.97 50.93 2,015,391 -2.91(-5.40%)
Nov 15, 2013 53.85 54.33 53.52 53.84 315,889 +0.01(+0.02%)
Nov 14, 2013 54.19 54.36 53.31 53.83 387,647 +0.48(+0.90%)
Nov 12, 2013 53.91 54.10 52.82 53.35 272,480 -0.58(-1.08%)
Nov 11, 2013 53.26 54.39 53.20 53.93 506,421 +0.40(+0.75%)
Nov 08, 2013 52.41 53.95 52.30 53.53 694,598 +0.97(+1.85%)
Nov 07, 2013 53.55 53.84 52.32 52.56 1,066,354 -0.97(-1.81%)
Nov 06, 2013 54.10 54.40 53.19 53.53 955,779 -0.35(-0.65%)
Nov 05, 2013 53.20 54.10 52.72 53.88 1,076,854 +0.20(+0.37%)
Nov 04, 2013 53.69 53.92 52.72 53.68 1,344,007 -0.08(-0.15%)
Nov 01, 2013 54.20 54.97 52.85 53.76 2,058,861 -1.51(-2.73%)
Oct 31, 2013 56.31 57.01 54.40 55.27 1,936,312 -2.28(-3.96%)
Oct 30, 2013 58.33 59.00 57.12 57.55 833,792 -0.84(-1.44%)
Oct 29, 2013 58.56 59.28 58.00 58.39 703,539 -0.07(-0.12%)
Oct 28, 2013 58.40 58.62 57.67 58.46 624,892 +0.16(+0.27%)
Oct 25, 2013 58.65 59.02 57.83 58.30 1,040,436 -0.12(-0.21%)
Oct 24, 2013 57.87 58.71 57.02 58.42 839,013 +0.54(+0.93%)
Oct 23, 2013 58.28 58.65 57.23 57.88 940,266 -0.99(-1.68%)
Oct 22, 2013 59.06 59.82 58.20 58.87 622,921 +0.31(+0.53%)
Oct 21, 2013 58.96 59.33 58.02 58.56 574,227 -0.58(-0.98%)
Oct 18, 2013 59.36 59.93 58.05 59.14 671,698 +0.36(+0.61%)
Oct 17, 2013 57.99 59.19 57.84 58.78 527,736 +0.78(+1.34%)
Oct 16, 2013 57.77 58.33 57.36 58.00 459,359 +0.57(+0.99%)
Oct 15, 2013 57.30 58.16 57.15 57.43 553,374 -0.21(-0.36%)
Oct 14, 2013 57.07 58.21 56.45 57.64 696,777 +0.12(+0.21%)
Oct 11, 2013 57.16 58.28 56.62 57.52 605,419 +0.15(+0.26%)
Oct 10, 2013 56.85 57.77 56.77 57.37 616,116 +1.29(+2.30%)
Oct 09, 2013 56.74 56.81 55.33 56.08 550,096 -0.27(-0.48%)
Oct 08, 2013 56.60 57.42 55.84 56.35 954,217 -0.21(-0.37%)
Oct 07, 2013 56.76 56.86 55.91 56.56 476,070 -0.25(-0.44%)
Oct 04, 2013 55.86 57.48 55.73 56.81 482,944 +0.81(+1.45%)
Oct 03, 2013 56.89 57.03 55.63 56.00 664,402 -0.99(-1.74%)
Oct 02, 2013 57.28 57.43 55.97 56.99 902,652 -0.81(-1.40%)
Oct 01, 2013 57.36 58.16 57.05 57.80 831,876 -0.10(-0.17%)
Sep 27, 2013 56.54 59.01 56.44 57.90 865,656 +0.86(+1.51%)
Sep 26, 2013 58.45 58.60 56.66 57.04 574,149 -0.60(-1.04%)
Sep 25, 2013 57.82 57.82 57.11 57.64 296,002 -0.09(-0.16%)
Sep 24, 2013 57.38 58.58 56.60 57.73 285,871 +0.34(+0.59%)
Sep 23, 2013 57.65 57.73 56.91 57.39 344,208 -0.58(-1.00%)
Sep 20, 2013 59.29 59.33 57.18 57.97 404,942 -1.02(-1.73%)
Sep 19, 2013 58.25 59.40 57.98 58.99 468,348 +0.68(+1.17%)
Sep 18, 2013 57.82 58.60 56.78 58.31 460,885 +0.37(+0.64%)
Sep 17, 2013 57.43 57.95 56.96 57.94 640,663 +0.48(+0.84%)
Sep 16, 2013 56.89 57.66 56.73 57.46 388,969 +1.21(+2.15%)
Sep 13, 2013 56.91 56.96 55.91 56.25 343,324 -0.39(-0.69%)
Sep 12, 2013 56.51 57.09 56.30 56.64 408,965 +0.00(+0.00%)
Sep 11, 2013 56.65 57.56 56.34 56.64 516,820 +0.11(+0.19%)
Sep 10, 2013 56.74 56.79 56.13 56.53 433,096 -0.22(-0.39%)
Sep 09, 2013 57.09 57.69 56.65 56.75 419,548 +0.10(+0.18%)
Sep 06, 2013 56.89 57.28 55.88 56.65 400,264 +0.13(+0.23%)
Sep 05, 2013 55.33 56.84 55.33 56.52 353,762 +1.21(+2.19%)
Sep 04, 2013 53.72 55.59 53.38 55.31 373,608 +1.76(+3.29%)
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.