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 (%)
Dec 30, 2005 32.25 32.82 31.86 32.70 128,200 +0.45(+1.40%)
Dec 29, 2005 33.15 33.29 31.99 32.25 285,700 -1.05(-3.15%)
Dec 28, 2005 32.35 33.41 32.24 33.30 233,700 +1.23(+3.84%)
Dec 27, 2005 33.47 33.47 31.58 32.07 368,600 -1.41(-4.21%)
Dec 23, 2005 33.62 33.73 32.88 33.48 201,300 +0.02(+0.06%)
Dec 22, 2005 33.60 33.70 32.90 33.46 232,600 +0.05(+0.15%)
Dec 21, 2005 33.40 33.81 33.26 33.41 307,700 +0.33(+1.00%)
Dec 20, 2005 32.60 33.37 32.60 33.08 220,400 +0.08(+0.24%)
Dec 19, 2005 33.90 33.90 32.90 33.00 189,200 -0.90(-2.65%)
Dec 16, 2005 34.50 34.79 33.46 33.90 423,700 -0.59(-1.71%)
Dec 15, 2005 35.29 35.40 33.91 34.49 309,400 -0.80(-2.27%)
Dec 14, 2005 35.00 35.91 34.90 35.29 268,900 +0.44(+1.26%)
Dec 13, 2005 34.96 35.43 34.67 34.85 329,900 -0.11(-0.31%)
Dec 12, 2005 35.31 35.99 34.59 34.96 306,500 -0.10(-0.29%)
Dec 09, 2005 35.15 35.60 34.92 35.06 196,900 -0.15(-0.43%)
Dec 08, 2005 34.62 35.24 34.62 35.21 326,700 +0.79(+2.30%)
Dec 07, 2005 34.15 34.59 33.95 34.42 264,800 +0.37(+1.09%)
Dec 06, 2005 34.40 34.57 33.90 34.05 336,000 -0.35(-1.02%)
Dec 05, 2005 34.65 34.99 33.77 34.40 302,000 -0.15(-0.43%)
Dec 02, 2005 34.24 34.60 34.00 34.55 245,500 +0.32(+0.93%)
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.