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, 2004 19.69 19.69 19.20 19.30 62,300 -0.39(-1.98%)
Dec 30, 2004 19.94 19.94 19.53 19.69 19,700 -0.25(-1.25%)
Dec 29, 2004 19.62 19.94 19.56 19.94 35,800 +0.27(+1.37%)
Dec 28, 2004 19.70 19.72 19.51 19.67 37,600 -0.01(-0.05%)
Dec 27, 2004 19.65 19.77 19.60 19.68 53,700 +0.01(+0.05%)
Dec 23, 2004 19.70 19.83 19.65 19.67 38,600 -0.04(-0.20%)
Dec 22, 2004 19.55 19.90 19.55 19.71 61,600 +0.06(+0.31%)
Dec 21, 2004 19.69 19.80 19.64 19.65 78,700 -0.04(-0.20%)
Dec 20, 2004 20.58 20.58 19.47 19.69 61,400 -0.81(-3.95%)
Dec 17, 2004 20.50 20.66 20.35 20.50 39,900 +0.00(+0.00%)
Dec 16, 2004 21.10 21.10 20.47 20.50 55,900 -0.73(-3.44%)
Dec 15, 2004 20.00 21.50 20.00 21.23 258,900 +1.30(+6.52%)
Dec 14, 2004 18.81 19.93 18.66 19.93 68,100 +1.37(+7.38%)
Dec 13, 2004 18.41 18.71 18.40 18.56 117,900 +0.27(+1.48%)
Dec 10, 2004 18.40 18.59 18.10 18.29 78,500 -0.23(-1.24%)
Dec 09, 2004 17.95 18.67 17.95 18.52 44,700 +0.51(+2.83%)
Dec 08, 2004 17.98 18.31 17.88 18.01 68,300 +0.01(+0.06%)
Dec 07, 2004 18.95 18.95 18.00 18.00 77,100 -0.90(-4.76%)
Dec 06, 2004 19.08 19.35 18.84 18.90 61,600 -0.17(-0.89%)
Dec 03, 2004 18.78 19.10 18.72 19.07 39,800 +0.22(+1.17%)
Dec 02, 2004 19.10 19.10 18.65 18.85 69,100 -0.29(-1.52%)
Dec 01, 2004 20.25 20.25 18.90 19.14 86,100 -1.06(-5.25%)
Nov 30, 2004 19.79 20.56 19.79 20.20 108,400 -0.29(-1.42%)
Nov 29, 2004 20.50 20.69 20.32 20.49 137,300 +0.39(+1.94%)
Nov 26, 2004 20.00 20.10 19.95 20.10 43,300 +0.34(+1.72%)
Nov 24, 2004 20.00 20.25 19.73 19.76 117,800 +0.46(+2.38%)
Nov 23, 2004 18.82 19.51 18.80 19.30 189,100 +0.98(+5.35%)
Nov 22, 2004 18.15 18.50 18.00 18.32 118,900 +0.27(+1.50%)
Nov 19, 2004 17.35 18.11 17.26 18.05 144,900 +0.80(+4.64%)
Nov 18, 2004 16.70 17.30 16.50 17.25 153,600 +0.85(+5.18%)
Nov 17, 2004 16.40 16.56 16.12 16.40 29,800 +0.11(+0.68%)
Nov 16, 2004 16.68 16.70 16.18 16.29 29,800 -0.39(-2.34%)
Nov 15, 2004 16.91 16.98 16.22 16.68 72,200 +0.02(+0.12%)
Nov 12, 2004 16.10 16.66 16.02 16.66 56,400 +0.56(+3.48%)
Nov 11, 2004 15.90 16.15 15.85 16.10 58,600 +0.20(+1.26%)
Nov 10, 2004 15.80 15.95 15.75 15.90 35,200 +0.00(+0.00%)
Nov 09, 2004 16.20 16.30 15.85 15.90 71,600 -0.22(-1.36%)
Nov 08, 2004 16.50 16.65 15.76 16.12 33,700 -0.34(-2.07%)
Nov 05, 2004 16.40 16.75 16.25 16.46 61,100 +0.16(+0.98%)
Nov 04, 2004 15.50 16.32 15.49 16.30 196,100 +1.15(+7.59%)
Nov 03, 2004 14.85 15.20 14.82 15.15 49,600 +0.45(+3.06%)
Nov 02, 2004 14.85 14.96 14.70 14.70 53,400 -0.20(-1.34%)
Nov 01, 2004 15.35 15.35 14.76 14.90 58,400 -0.35(-2.30%)
Oct 29, 2004 15.10 15.31 15.00 15.25 71,400 +0.19(+1.26%)
Oct 28, 2004 15.00 15.15 14.44 15.06 190,600 -0.64(-4.08%)
Oct 27, 2004 15.90 16.00 15.53 15.70 55,700 -0.30(-1.88%)
Oct 26, 2004 16.00 16.15 15.80 16.00 60,100 +0.05(+0.31%)
Oct 25, 2004 15.95 16.12 15.80 15.95 50,500 -0.10(-0.62%)
Oct 22, 2004 16.19 16.29 16.04 16.05 60,000 -0.18(-1.11%)
Oct 21, 2004 16.23 16.35 16.20 16.23 57,800 -0.04(-0.25%)
Oct 20, 2004 16.00 16.48 16.00 16.27 112,600 -0.17(-1.03%)
Oct 19, 2004 16.84 16.84 16.42 16.44 51,700 -0.40(-2.38%)
Oct 18, 2004 16.85 17.00 16.76 16.84 89,200 -0.11(-0.65%)
Oct 15, 2004 16.72 17.13 16.50 16.95 20,800 +0.25(+1.50%)
Oct 14, 2004 16.61 16.90 16.48 16.70 33,400 +0.32(+1.95%)
Oct 13, 2004 17.01 17.14 16.36 16.38 78,200 -0.62(-3.65%)
Oct 12, 2004 17.15 17.20 16.85 17.00 148,700 -0.20(-1.16%)
Oct 11, 2004 17.31 17.55 17.08 17.20 172,600 -0.01(-0.06%)
Oct 08, 2004 16.60 17.35 16.60 17.21 96,300 +0.52(+3.12%)
Oct 07, 2004 16.67 16.93 16.47 16.69 64,700 +0.02(+0.12%)
Oct 06, 2004 16.18 16.85 16.18 16.67 45,800 +0.47(+2.90%)
Oct 05, 2004 16.28 16.44 16.16 16.20 41,400 -0.29(-1.76%)
Oct 04, 2004 16.59 16.59 16.40 16.49 39,500 -0.10(-0.60%)
Oct 01, 2004 16.55 16.60 16.48 16.59 95,100 +0.09(+0.55%)
Sep 30, 2004 16.70 16.76 16.39 16.50 539,600 -0.25(-1.49%)
Sep 29, 2004 16.33 16.76 16.00 16.75 123,400 +0.30(+1.82%)
Sep 28, 2004 16.70 17.00 16.21 16.45 96,400 -0.07(-0.42%)
Sep 27, 2004 15.85 16.93 15.83 16.52 195,100 +0.77(+4.89%)
Sep 24, 2004 15.15 15.95 15.10 15.75 143,900 +0.53(+3.48%)
Sep 23, 2004 15.18 15.32 15.15 15.22 50,000 +0.01(+0.07%)
Sep 22, 2004 15.45 15.52 15.05 15.21 48,000 -0.24(-1.55%)
Sep 21, 2004 15.75 15.76 15.42 15.45 42,500 -0.35(-2.22%)
Sep 20, 2004 15.40 16.23 15.25 15.80 90,300 +0.37(+2.40%)
Sep 17, 2004 15.00 16.00 14.95 15.43 123,100 +0.83(+5.68%)
Sep 16, 2004 14.25 14.60 14.25 14.60 44,900 +0.56(+3.99%)
Sep 15, 2004 13.55 14.22 13.55 14.04 150,900 +0.48(+3.54%)
Sep 14, 2004 13.69 13.75 13.50 13.56 34,500 -0.03(-0.22%)
Sep 13, 2004 13.30 13.85 13.30 13.59 133,800 +0.22(+1.65%)
Sep 10, 2004 13.40 13.49 13.32 13.37 76,800 -0.06(-0.45%)
Sep 09, 2004 13.05 13.51 13.03 13.43 43,400 +0.35(+2.68%)
Sep 08, 2004 12.93 13.20 12.93 13.08 110,200 +0.03(+0.23%)
Sep 07, 2004 13.00 13.19 12.91 13.05 87,100 +0.10(+0.77%)
Sep 03, 2004 12.98 12.99 12.86 12.95 23,400 -0.01(-0.08%)
Sep 02, 2004 12.75 12.99 12.60 12.96 144,200 +0.23(+1.81%)
Sep 01, 2004 12.10 12.90 11.95 12.73 65,100 +0.57(+4.69%)
Aug 31, 2004 12.05 12.17 11.90 12.16 45,700 +0.19(+1.59%)
Aug 30, 2004 12.00 12.02 11.91 11.97 22,300 -0.07(-0.58%)
Aug 27, 2004 12.00 12.06 11.95 12.04 27,200 +0.01(+0.08%)
Aug 26, 2004 11.63 12.06 11.50 12.03 227,600 +0.44(+3.80%)
Aug 25, 2004 11.55 11.62 11.47 11.59 44,100 -0.01(-0.09%)
Aug 24, 2004 12.00 12.05 11.60 11.60 39,500 -0.48(-3.97%)
Aug 23, 2004 12.20 12.36 12.05 12.08 62,700 -0.07(-0.58%)
Aug 20, 2004 11.73 12.16 11.73 12.15 51,900 +0.47(+4.02%)
Aug 19, 2004 11.65 11.74 11.63 11.68 14,600 -0.02(-0.17%)
Aug 18, 2004 11.12 11.70 11.12 11.70 20,100 +0.48(+4.28%)
Aug 17, 2004 11.88 11.88 11.20 11.22 35,500 -0.66(-5.56%)
Aug 16, 2004 11.75 11.95 11.75 11.88 7,700 +0.13(+1.11%)
Aug 13, 2004 11.80 11.85 11.71 11.75 13,700 +0.00(+0.00%)
Aug 12, 2004 11.90 11.90 11.73 11.75 13,200 -0.05(-0.42%)
Aug 11, 2004 11.85 11.85 11.65 11.80 14,500 +0.00(+0.00%)
Aug 10, 2004 11.80 11.96 11.73 11.80 25,600 +0.05(+0.43%)
Aug 09, 2004 12.09 12.15 11.75 11.75 73,100 -0.33(-2.73%)
Aug 06, 2004 12.30 12.30 12.08 12.08 11,500 -0.27(-2.19%)
Aug 05, 2004 12.45 12.46 12.20 12.35 15,700 -0.11(-0.88%)
Aug 04, 2004 12.80 12.80 12.40 12.46 43,500 -0.14(-1.11%)
Aug 03, 2004 12.65 12.65 12.51 12.60 22,200 -0.08(-0.63%)
Aug 02, 2004 12.80 12.81 12.65 12.68 15,600 -0.12(-0.94%)
Jul 30, 2004 12.75 12.95 12.70 12.80 75,600 +0.10(+0.79%)
Jul 29, 2004 12.51 12.70 12.51 12.70 32,900 +0.19(+1.52%)
Jul 28, 2004 12.50 12.58 12.46 12.51 27,300 -0.01(-0.08%)
Jul 27, 2004 12.35 12.68 12.35 12.52 41,700 +0.14(+1.13%)
Jul 26, 2004 12.85 12.88 12.26 12.38 23,300 -0.42(-3.28%)
Jul 23, 2004 12.90 12.95 12.80 12.80 14,800 -0.10(-0.78%)
Jul 22, 2004 13.00 13.05 12.85 12.90 41,300 -0.12(-0.92%)
Jul 21, 2004 13.30 13.60 13.02 13.02 103,200 -0.27(-2.03%)
Jul 20, 2004 13.03 13.34 13.03 13.29 22,500 +0.23(+1.76%)
Jul 19, 2004 13.08 13.08 12.95 13.06 21,600 -0.01(-0.08%)
Jul 16, 2004 13.16 13.19 13.01 13.07 21,700 -0.04(-0.31%)
Jul 15, 2004 13.12 13.33 13.10 13.11 21,100 -0.01(-0.08%)
Jul 14, 2004 13.06 13.20 13.06 13.12 23,000 +0.06(+0.46%)
Jul 13, 2004 13.11 13.18 13.02 13.06 15,700 -0.04(-0.31%)
Jul 12, 2004 13.15 13.40 13.05 13.10 15,900 -0.10(-0.76%)
Jul 09, 2004 13.20 13.30 13.00 13.20 58,400 +0.01(+0.08%)
Jul 08, 2004 13.01 13.41 13.00 13.19 62,300 +0.08(+0.61%)
Jul 07, 2004 13.01 13.18 13.00 13.11 47,400 -0.03(-0.23%)
Jul 06, 2004 13.10 13.20 13.04 13.14 56,600 +0.12(+0.92%)
Jul 02, 2004 13.00 13.15 13.00 13.02 38,500 +0.01(+0.08%)
Jul 01, 2004 13.10 13.15 13.00 13.01 21,200 -0.06(-0.46%)
Jun 30, 2004 12.96 13.13 12.96 13.07 86,900 +0.22(+1.71%)
Jun 29, 2004 12.80 13.01 12.76 12.85 44,900 -0.04(-0.31%)
Jun 28, 2004 12.70 12.89 11.96 12.89 87,000 +0.29(+2.30%)
Jun 25, 2004 12.99 13.25 12.60 12.60 251,600 -0.40(-3.08%)
Jun 24, 2004 13.23 13.25 12.95 13.00 17,100 -0.13(-0.99%)
Jun 23, 2004 13.13 13.30 13.00 13.13 69,300 +0.03(+0.23%)
Jun 22, 2004 13.20 13.20 13.00 13.10 48,100 -0.10(-0.76%)
Jun 21, 2004 12.93 13.37 12.90 13.20 100,800 +0.25(+1.93%)
Jun 18, 2004 12.74 13.00 12.70 12.95 41,400 +0.11(+0.86%)
Jun 17, 2004 12.60 13.00 12.57 12.84 78,600 +0.34(+2.72%)
Jun 16, 2004 12.35 12.57 12.27 12.50 112,500 +0.05(+0.40%)
Jun 15, 2004 12.70 12.70 12.22 12.45 62,000 -0.15(-1.19%)
Jun 14, 2004 12.80 12.91 12.50 12.60 196,900 +0.25(+2.02%)
Jun 10, 2004 11.88 12.60 11.67 12.35 170,800 +0.65(+5.56%)
Jun 09, 2004 11.03 11.75 11.03 11.70 352,800 +0.67(+6.07%)
Jun 08, 2004 10.80 11.12 10.43 11.03 174,700 +0.28(+2.60%)
Jun 07, 2004 10.85 11.00 10.52 10.75 147,700 +0.00(+0.00%)
Jun 04, 2004 10.34 10.79 10.34 10.75 137,600 +0.41(+3.97%)
Jun 03, 2004 10.40 10.40 10.30 10.34 62,400 -0.05(-0.48%)
Jun 02, 2004 10.20 10.45 10.20 10.39 76,200 +0.19(+1.86%)
Jun 01, 2004 10.33 10.45 10.17 10.20 94,500 -0.03(-0.29%)
May 28, 2004 10.35 10.35 10.16 10.23 34,500 -0.02(-0.20%)
May 27, 2004 10.72 10.72 10.15 10.25 44,100 -0.42(-3.94%)
May 26, 2004 10.52 10.70 10.45 10.67 174,800 +0.12(+1.14%)
May 25, 2004 10.80 10.80 10.41 10.55 73,400 -0.21(-1.95%)
May 24, 2004 10.71 10.76 10.68 10.76 62,600 +0.15(+1.41%)
May 21, 2004 10.70 10.78 10.61 10.61 18,300 -0.12(-1.12%)
May 20, 2004 10.95 10.95 10.70 10.73 45,400 -0.16(-1.47%)
May 19, 2004 10.75 10.89 10.70 10.89 35,300 +0.14(+1.30%)
May 18, 2004 11.25 11.29 10.75 10.75 677,000 -0.54(-4.78%)
May 17, 2004 11.25 11.30 11.20 11.29 13,700 -0.01(-0.09%)
May 14, 2004 11.38 11.44 11.30 11.30 46,000 -0.06(-0.53%)
May 13, 2004 11.30 11.39 11.20 11.36 23,700 +0.11(+0.98%)
May 12, 2004 11.23 11.50 11.23 11.25 78,500 +0.10(+0.90%)
May 11, 2004 11.18 11.23 11.14 11.15 29,100 -0.05(-0.45%)
May 10, 2004 11.35 11.35 11.00 11.20 125,500 -0.30(-2.61%)
May 07, 2004 11.49 11.60 11.47 11.50 119,500 +0.05(+0.44%)
May 06, 2004 11.40 11.50 11.25 11.45 89,600 -0.05(-0.43%)
May 05, 2004 12.20 12.20 11.20 11.50 171,100 -0.75(-6.12%)
May 04, 2004 12.35 12.35 12.21 12.25 9,200 -0.10(-0.81%)
May 03, 2004 12.00 12.35 11.90 12.35 17,500 +0.35(+2.92%)
Apr 30, 2004 11.98 12.00 11.45 12.00 85,000 +0.01(+0.08%)
Apr 29, 2004 12.10 12.20 11.75 11.99 43,600 -0.36(-2.91%)
Apr 28, 2004 12.70 12.74 12.30 12.35 37,500 -0.30(-2.37%)
Apr 27, 2004 12.65 12.85 12.50 12.65 100,800 +0.02(+0.16%)
Apr 26, 2004 12.83 12.90 12.59 12.63 37,600 -0.22(-1.71%)
Apr 23, 2004 12.90 12.99 12.85 12.85 66,900 -0.02(-0.16%)
Apr 22, 2004 12.64 13.02 12.64 12.87 73,200 +0.28(+2.22%)
Apr 21, 2004 12.69 12.69 12.50 12.59 40,500 -0.10(-0.79%)
Apr 20, 2004 13.15 13.15 12.67 12.69 358,000 -0.43(-3.28%)
Apr 19, 2004 13.20 13.30 13.00 13.12 192,300 -0.13(-0.98%)
Apr 16, 2004 13.35 13.35 13.10 13.25 41,500 -0.05(-0.38%)
Apr 15, 2004 13.30 13.38 13.21 13.30 51,700 +0.04(+0.30%)
Apr 14, 2004 13.60 13.75 13.15 13.26 61,600 -0.37(-2.71%)
Apr 13, 2004 13.39 13.69 13.38 13.63 73,400 +0.21(+1.56%)
Apr 12, 2004 13.04 13.47 13.04 13.42 138,100 +0.38(+2.91%)
Apr 08, 2004 13.00 13.09 13.00 13.04 53,800 +0.03(+0.23%)
Apr 07, 2004 13.00 13.03 13.00 13.01 899,000 +0.01(+0.08%)
Apr 06, 2004 13.08 13.10 13.00 13.00 111,500 -0.05(-0.38%)
Apr 05, 2004 13.10 13.10 13.05 13.05 105,500 -0.04(-0.31%)
Apr 02, 2004 13.00 13.10 13.00 13.09 26,700 +0.07(+0.54%)
Apr 01, 2004 13.16 13.16 13.00 13.02 275,500 -0.18(-1.36%)
Mar 31, 2004 13.25 13.37 13.15 13.20 99,200 -0.01(-0.08%)
Mar 30, 2004 13.25 13.43 13.00 13.21 210,900 +0.13(+0.99%)
Mar 29, 2004 13.28 13.45 13.00 13.08 310,600 -0.17(-1.28%)
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.