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, 2009 23.73 23.28 23.28 23.28 271,900 -0.40(-1.69%)
Dec 30, 2009 23.23 23.68 23.15 23.68 253,521 +0.23(+0.98%)
Dec 29, 2009 24.12 24.12 23.31 23.45 312,075 -0.67(-2.78%)
Dec 28, 2009 24.09 24.20 23.47 24.12 345,135 +0.12(+0.50%)
Dec 24, 2009 23.90 24.00 23.79 24.00 84,759 +0.14(+0.59%)
Dec 23, 2009 23.65 23.91 23.39 23.86 185,377 +0.32(+1.36%)
Dec 22, 2009 24.14 24.27 23.28 23.54 283,379 -0.45(-1.88%)
Dec 21, 2009 24.00 24.31 23.79 23.99 239,802 +0.13(+0.54%)
Dec 18, 2009 23.00 23.89 22.77 23.86 645,993 +1.04(+4.56%)
Dec 17, 2009 22.81 22.90 22.38 22.82 175,859 -0.05(-0.22%)
Dec 16, 2009 22.11 23.02 22.08 22.87 357,917 +0.89(+4.05%)
Dec 15, 2009 21.94 22.57 21.83 21.98 272,857 -0.08(-0.36%)
Dec 14, 2009 21.93 22.07 21.85 22.06 438,504 +0.08(+0.36%)
Dec 11, 2009 22.28 22.72 21.80 21.98 370,822 -0.27(-1.21%)
Dec 10, 2009 22.06 22.50 21.86 22.25 284,535 +0.26(+1.18%)
Dec 09, 2009 21.69 22.04 21.45 21.99 320,786 +0.30(+1.38%)
Dec 08, 2009 21.99 21.99 21.40 21.69 220,304 -0.45(-2.03%)
Dec 07, 2009 22.20 22.52 22.00 22.14 262,583 -0.11(-0.49%)
Dec 04, 2009 22.28 22.73 21.57 22.25 243,826 +0.50(+2.30%)
Dec 03, 2009 22.33 22.42 21.75 21.75 260,858 -0.55(-2.47%)
Dec 02, 2009 22.65 22.80 22.16 22.30 439,549 -0.30(-1.33%)
Dec 01, 2009 23.24 23.48 22.58 22.60 388,391 -0.21(-0.92%)
Nov 30, 2009 22.71 22.88 22.29 22.81 317,685 -0.02(-0.09%)
Nov 27, 2009 22.76 23.31 22.34 22.83 180,388 -0.93(-3.91%)
Nov 25, 2009 24.02 24.05 23.45 23.76 207,006 -0.19(-0.79%)
Nov 24, 2009 23.84 24.00 23.32 23.95 152,540 +0.00(+0.00%)
Nov 23, 2009 24.00 25.07 23.82 23.95 367,861 +0.36(+1.53%)
Nov 20, 2009 23.65 23.80 22.98 23.59 351,055 -0.28(-1.17%)
Nov 19, 2009 25.03 25.06 23.70 23.87 440,025 -1.33(-5.28%)
Nov 18, 2009 26.05 26.05 25.04 25.20 328,138 -0.75(-2.89%)
Nov 17, 2009 25.66 26.14 25.42 25.95 303,957 +0.13(+0.50%)
Nov 16, 2009 25.27 25.95 25.17 25.82 440,596 +0.75(+2.99%)
Nov 13, 2009 24.42 25.29 24.16 25.07 589,105 +0.65(+2.66%)
Nov 12, 2009 25.46 25.55 24.36 24.42 418,938 -1.19(-4.65%)
Nov 11, 2009 25.43 26.00 25.07 25.61 518,267 +0.58(+2.32%)
Nov 10, 2009 25.25 25.56 24.32 25.03 438,392 -0.39(-1.53%)
Nov 09, 2009 25.01 25.74 24.86 25.42 438,508 +0.76(+3.08%)
Nov 06, 2009 24.33 25.42 24.05 24.66 650,131 +0.82(+3.44%)
Nov 05, 2009 25.50 25.90 23.50 23.84 1,195,189 -1.45(-5.73%)
Nov 04, 2009 25.36 26.00 25.01 25.29 567,145 +0.09(+0.36%)
Nov 03, 2009 24.12 25.48 23.89 25.20 468,804 +0.77(+3.15%)
Nov 02, 2009 24.41 24.95 23.50 24.43 433,102 +0.12(+0.49%)
Oct 30, 2009 25.64 25.76 23.12 24.31 761,585 -1.50(-5.81%)
Oct 29, 2009 25.44 26.42 25.41 25.81 511,601 +0.80(+3.20%)
Oct 28, 2009 26.10 26.10 24.66 25.01 475,892 -1.44(-5.44%)
Oct 27, 2009 26.58 26.97 26.06 26.45 215,685 -0.12(-0.45%)
Oct 26, 2009 27.50 28.27 26.41 26.57 366,417 -0.80(-2.92%)
Oct 23, 2009 27.47 27.55 27.00 27.37 294,421 -1.31(-4.57%)
Oct 22, 2009 28.63 28.89 27.43 28.68 303,033 -0.13(-0.45%)
Oct 21, 2009 28.86 29.64 28.69 28.81 554,965 -0.24(-0.83%)
Oct 20, 2009 28.29 29.16 28.25 29.05 314,122 -1.19(-3.94%)
Oct 19, 2009 29.65 30.41 29.25 30.24 181,630 +0.69(+2.34%)
Oct 16, 2009 30.13 30.24 29.35 29.55 269,017 -0.75(-2.48%)
Oct 15, 2009 29.49 30.33 29.25 30.30 274,893 +0.90(+3.06%)
Oct 14, 2009 29.02 29.57 28.92 29.40 240,626 +0.87(+3.05%)
Oct 13, 2009 28.50 28.57 27.70 28.53 328,834 +0.29(+1.03%)
Oct 12, 2009 28.47 28.80 27.79 28.24 231,592 +0.62(+2.24%)
Oct 09, 2009 27.90 27.90 27.12 27.62 188,588 -0.24(-0.86%)
Oct 08, 2009 27.09 28.06 26.94 27.86 245,765 +1.05(+3.92%)
Oct 07, 2009 26.69 27.25 26.50 26.81 256,014 -0.10(-0.37%)
Oct 06, 2009 26.50 27.97 26.50 26.91 407,315 +0.74(+2.83%)
Oct 05, 2009 26.05 26.95 25.86 26.17 564,355 +0.18(+0.69%)
Oct 02, 2009 26.11 26.41 25.66 25.99 376,456 -0.59(-2.22%)
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.