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, 2018 3.230 3.240 2.960 2.990 123,500 -0.28(-8.56%)
Nov 29, 2018 3.270 3.330 3.150 3.270 70,466 -0.01(-0.30%)
Nov 28, 2018 3.110 3.290 3.100 3.280 64,875 +0.17(+5.47%)
Nov 27, 2018 3.070 3.130 3.070 3.110 34,201 +0.05(+1.63%)
Nov 26, 2018 3.300 3.350 3.040 3.060 94,172 -0.20(-6.13%)
Nov 23, 2018 3.170 3.290 3.170 3.260 17,200 -0.10(-2.98%)
Nov 21, 2018 3.360 3.360 3.360 0 +0.12(+3.70%)
Nov 20, 2018 3.450 3.470 3.170 3.240 259,704 -0.30(-8.47%)
Nov 19, 2018 3.770 3.770 3.460 3.540 77,606 -0.22(-5.85%)
Nov 16, 2018 3.460 3.800 3.455 3.760 212,700 +0.31(+8.99%)
Nov 15, 2018 3.330 3.460 3.310 3.450 96,872 +0.07(+2.07%)
Nov 14, 2018 3.580 3.622 3.310 3.380 234,494 -0.13(-3.70%)
Nov 13, 2018 3.960 3.974 3.510 3.510 132,931 -0.45(-11.36%)
Nov 12, 2018 4.030 4.050 3.880 3.960 173,585 -0.04(-1.00%)
Nov 09, 2018 4.000 4.120 3.970 4.000 186,100 -0.07(-1.72%)
Nov 08, 2018 4.220 4.220 4.030 4.070 59,674 -0.14(-3.33%)
Nov 07, 2018 4.220 4.290 4.170 4.210 75,956 +0.04(+0.96%)
Nov 06, 2018 4.000 4.200 3.860 4.170 151,451 +0.14(+3.47%)
Nov 05, 2018 4.140 4.200 3.985 4.030 96,827 -0.01(-0.25%)
Nov 02, 2018 3.550 4.280 3.550 4.040 307,600 +0.52(+14.77%)
Nov 01, 2018 3.150 3.660 3.030 3.520 649,128 +0.37(+11.75%)
Oct 31, 2018 3.500 3.550 3.130 3.150 352,916 -0.33(-9.48%)
Oct 30, 2018 3.340 3.530 3.250 3.480 177,467 +0.11(+3.26%)
Oct 29, 2018 3.740 3.740 3.340 3.370 217,989 -0.32(-8.67%)
Oct 26, 2018 3.760 3.770 3.570 3.690 102,000 -0.16(-4.16%)
Oct 25, 2018 3.890 4.100 3.790 3.850 89,324 +0.14(+3.77%)
Oct 24, 2018 4.130 4.148 3.690 3.710 174,667 -0.39(-9.51%)
Oct 23, 2018 4.280 4.297 4.010 4.100 195,686 -0.34(-7.66%)
Oct 22, 2018 4.370 4.470 4.100 4.440 228,048 +0.03(+0.68%)
Oct 19, 2018 4.560 4.710 4.400 4.410 64,000 -0.16(-3.50%)
Oct 18, 2018 4.500 4.630 4.410 4.570 96,238 -0.02(-0.44%)
Oct 17, 2018 4.900 4.950 4.550 4.590 136,863 -0.32(-6.52%)
Oct 16, 2018 4.810 5.000 4.750 4.910 133,883 +0.15(+3.15%)
Oct 15, 2018 4.850 4.900 4.600 4.760 107,289 -0.09(-1.86%)
Oct 12, 2018 4.850 4.980 4.740 4.850 133,900 +0.12(+2.54%)
Oct 11, 2018 5.260 5.290 4.710 4.730 318,194 -0.51(-9.73%)
Oct 10, 2018 5.580 5.610 5.230 5.240 221,169 -0.29(-5.24%)
Oct 09, 2018 5.310 5.780 5.310 5.530 308,302 +0.20(+3.75%)
Oct 08, 2018 5.470 5.470 5.280 5.330 222,792 -0.16(-2.91%)
Oct 05, 2018 5.450 5.680 5.440 5.490 179,000 +0.06(+1.10%)
Oct 04, 2018 5.790 5.850 5.360 5.430 224,637 -0.37(-6.38%)
Oct 03, 2018 5.860 6.060 5.780 5.800 226,559 -0.06(-1.02%)
Oct 02, 2018 5.980 6.000 5.590 5.860 211,432 -0.11(-1.84%)
Oct 01, 2018 5.900 6.100 5.760 5.970 264,742 +0.09(+1.53%)
Sep 28, 2018 5.580 6.140 5.520 5.880 434,800 +0.30(+5.38%)
Sep 27, 2018 5.270 5.600 5.181 5.580 171,678 +0.31(+5.88%)
Sep 26, 2018 5.340 5.340 5.110 5.270 179,462 -0.09(-1.68%)
Sep 25, 2018 5.000 5.420 4.980 5.360 387,129 +0.37(+7.41%)
Sep 24, 2018 4.780 5.020 4.740 4.990 570,051 +0.32(+6.85%)
Sep 21, 2018 4.590 4.720 4.530 4.670 246,800 +0.09(+1.97%)
Sep 20, 2018 4.490 4.620 4.430 4.580 210,595 +0.12(+2.69%)
Sep 19, 2018 4.400 4.580 4.400 4.460 76,397 +0.04(+0.90%)
Sep 18, 2018 4.330 4.630 4.330 4.420 167,874 +0.11(+2.55%)
Sep 17, 2018 4.290 4.400 4.210 4.310 77,698 +0.01(+0.23%)
Sep 14, 2018 4.280 4.370 4.220 4.300 53,800 -0.01(-0.23%)
Sep 13, 2018 4.210 4.420 4.170 4.310 109,172 +0.03(+0.70%)
Sep 12, 2018 4.380 4.470 4.260 4.280 64,681 -0.07(-1.61%)
Sep 11, 2018 4.310 4.475 4.270 4.350 259,334 +0.04(+0.93%)
Sep 10, 2018 4.340 4.440 4.260 4.310 72,441 -0.03(-0.69%)
Sep 07, 2018 4.340 4.460 4.230 4.340 132,000 -0.04(-0.91%)
Sep 06, 2018 4.450 4.490 4.310 4.380 88,285 -0.07(-1.57%)
Sep 05, 2018 4.600 4.600 4.290 4.450 96,618 -0.15(-3.26%)
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.