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 31, 2014 25.16 24.97 24.97 24.97 740,400 -0.33(-1.30%)
Dec 30, 2014 25.30 25.64 24.59 25.30 457,622 -0.15(-0.59%)
Dec 29, 2014 25.15 25.77 25.15 25.45 484,061 +0.47(+1.88%)
Dec 26, 2014 24.67 25.61 24.46 24.98 601,955 +0.52(+2.13%)
Dec 24, 2014 24.47 24.46 24.46 24.46 236,900 -0.15(-0.61%)
Dec 23, 2014 24.40 25.07 24.10 24.61 677,594 +0.23(+0.94%)
Dec 22, 2014 24.81 24.89 23.71 24.38 729,738 -0.45(-1.81%)
Dec 19, 2014 22.73 25.02 22.56 24.83 1,780,755 +2.25(+9.96%)
Dec 18, 2014 22.67 24.29 22.00 22.58 1,321,850 +0.40(+1.80%)
Dec 17, 2014 20.06 22.30 19.98 22.18 1,244,412 +2.12(+10.57%)
Dec 16, 2014 19.37 20.92 19.16 20.06 938,938 +0.53(+2.71%)
Dec 15, 2014 20.02 20.14 19.50 19.53 847,862 -0.10(-0.51%)
Dec 12, 2014 19.70 20.49 19.32 19.63 1,035,178 -0.44(-2.19%)
Dec 11, 2014 20.21 20.73 19.77 20.07 1,125,702 -0.17(-0.84%)
Dec 10, 2014 21.80 21.80 19.92 20.24 1,461,794 -1.80(-8.17%)
Dec 09, 2014 21.23 22.13 21.23 22.04 1,153,035 +0.64(+2.99%)
Dec 08, 2014 23.36 23.36 20.76 21.40 2,014,551 -2.33(-9.82%)
Dec 05, 2014 25.24 25.45 23.68 23.73 1,155,912 -1.59(-6.28%)
Dec 04, 2014 26.21 26.36 25.04 25.32 1,335,304 -1.30(-4.88%)
Dec 03, 2014 26.07 27.78 25.78 26.62 715,839 +0.65(+2.50%)
Dec 02, 2014 26.31 27.66 25.82 25.97 1,072,719 -0.23(-0.88%)
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.