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 28, 2014 28.84 28.84 26.53 26.54 669,057 -3.46(-11.53%)
Nov 26, 2014 31.05 30.00 30.00 30.00 523,100 -1.23(-3.94%)
Nov 25, 2014 32.39 32.64 30.86 31.23 471,599 -1.05(-3.25%)
Nov 24, 2014 32.06 32.82 31.90 32.28 556,529 +0.16(+0.50%)
Nov 21, 2014 32.09 32.87 31.72 32.12 524,339 +0.58(+1.84%)
Nov 20, 2014 30.94 32.09 30.82 31.54 477,955 +0.62(+2.01%)
Nov 19, 2014 30.47 31.10 29.66 30.92 571,508 +0.60(+1.98%)
Nov 18, 2014 30.73 31.45 30.30 30.32 363,122 -0.34(-1.11%)
Nov 17, 2014 30.87 31.00 30.36 30.66 535,409 -0.35(-1.13%)
Nov 14, 2014 30.80 31.42 30.20 31.01 785,300 +0.38(+1.24%)
Nov 13, 2014 31.54 31.66 29.82 30.63 775,523 -1.14(-3.59%)
Nov 12, 2014 31.78 32.43 31.29 31.77 609,526 -0.32(-1.00%)
Nov 11, 2014 31.92 32.52 31.43 32.09 570,993 +0.17(+0.53%)
Nov 10, 2014 33.15 33.54 31.24 31.92 1,093,494 -1.01(-3.07%)
Nov 07, 2014 30.71 32.99 30.71 32.93 1,087,495 +2.28(+7.44%)
Nov 06, 2014 31.10 31.16 29.94 30.65 868,057 -0.74(-2.36%)
Nov 05, 2014 30.15 31.59 29.84 31.39 662,339 +1.34(+4.46%)
Nov 04, 2014 30.50 30.50 29.20 30.05 1,156,133 -0.66(-2.15%)
Nov 03, 2014 30.88 31.89 30.13 30.71 1,139,643 +0.05(+0.16%)
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%)
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.