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, 2015 9.760 9.940 9.940 9.940 1,177,700 +0.11(+1.12%)
Dec 30, 2015 9.500 10.07 9.500 9.830 1,080,753 +0.11(+1.13%)
Dec 29, 2015 9.880 10.11 9.360 9.720 1,201,587 +0.10(+1.04%)
Dec 28, 2015 10.08 10.26 9.520 9.620 1,286,939 -0.67(-6.51%)
Dec 24, 2015 10.66 10.29 10.29 10.29 1,239,900 -0.33(-3.11%)
Dec 23, 2015 9.960 10.67 9.860 10.62 2,080,641 +1.02(+10.62%)
Dec 22, 2015 8.660 9.770 8.660 9.600 1,565,558 +0.85(+9.71%)
Dec 21, 2015 8.550 8.830 8.230 8.750 1,263,823 +0.26(+3.06%)
Dec 18, 2015 8.710 8.860 8.330 8.490 2,423,354 -0.15(-1.74%)
Dec 17, 2015 9.270 9.340 8.500 8.640 1,307,959 -0.65(-7.00%)
Dec 16, 2015 9.280 9.600 9.010 9.290 1,227,190 -0.06(-0.64%)
Dec 15, 2015 9.490 9.910 9.310 9.350 1,518,135 -0.01(-0.11%)
Dec 14, 2015 9.580 9.930 9.020 9.360 1,434,282 -0.22(-2.30%)
Dec 11, 2015 10.05 10.05 9.550 9.580 857,033 -0.47(-4.68%)
Dec 10, 2015 9.630 10.12 9.600 10.05 504,829 +0.37(+3.82%)
Dec 09, 2015 9.970 10.30 9.560 9.680 794,353 +0.00(+0.00%)
Dec 08, 2015 9.950 10.25 9.660 9.680 1,201,737 -0.56(-5.47%)
Dec 07, 2015 10.10 10.24 9.500 10.24 1,297,502 -0.17(-1.63%)
Dec 04, 2015 11.14 11.21 10.06 10.41 1,200,384 -0.94(-8.28%)
Dec 03, 2015 11.82 12.09 11.05 11.35 1,163,913 -0.29(-2.49%)
Dec 02, 2015 12.00 12.18 11.42 11.64 735,559 -0.59(-4.82%)
Dec 01, 2015 12.22 12.51 12.00 12.23 684,287 -0.02(-0.16%)
Nov 30, 2015 11.98 12.42 11.89 12.25 828,708 +0.40(+3.38%)
Nov 27, 2015 12.21 12.22 11.72 11.85 472,454 -0.53(-4.28%)
Nov 25, 2015 12.49 12.38 12.38 12.38 740,500 -0.24(-1.90%)
Nov 24, 2015 12.12 12.80 11.97 12.62 1,119,929 +0.67(+5.61%)
Nov 23, 2015 11.98 12.25 11.51 11.95 905,014 -0.03(-0.25%)
Nov 20, 2015 12.26 12.42 11.93 11.98 778,753 -0.22(-1.80%)
Nov 19, 2015 12.57 12.61 11.78 12.20 829,954 -0.56(-4.39%)
Nov 18, 2015 12.62 13.10 12.10 12.76 620,291 +0.16(+1.27%)
Nov 17, 2015 12.91 13.15 12.51 12.60 846,000 -0.39(-3.00%)
Nov 16, 2015 12.77 13.29 12.52 12.99 535,405 +0.20(+1.56%)
Nov 13, 2015 12.36 12.87 12.20 12.79 711,667 +0.35(+2.81%)
Nov 12, 2015 12.57 13.03 12.20 12.44 1,000,403 -0.42(-3.27%)
Nov 11, 2015 13.91 14.23 12.66 12.86 1,034,909 -1.07(-7.68%)
Nov 10, 2015 13.93 14.18 13.53 13.93 933,553 -0.02(-0.14%)
Nov 09, 2015 14.06 14.36 13.57 13.95 631,427 -0.18(-1.27%)
Nov 06, 2015 13.62 14.29 13.46 14.13 711,292 +0.31(+2.24%)
Nov 05, 2015 14.23 14.46 13.72 13.82 633,099 -0.59(-4.09%)
Nov 04, 2015 14.99 15.33 14.17 14.41 1,083,527 -0.62(-4.13%)
Nov 03, 2015 14.26 15.13 14.24 15.03 1,501,039 +0.84(+5.92%)
Nov 02, 2015 13.47 14.33 13.33 14.19 1,343,810 +0.68(+5.03%)
Oct 30, 2015 13.00 13.56 12.22 13.51 2,478,673 +0.12(+0.90%)
Oct 29, 2015 13.72 14.40 13.24 13.39 2,091,657 -1.13(-7.78%)
Oct 28, 2015 13.85 14.82 13.43 14.52 1,720,694 +0.87(+6.37%)
Oct 27, 2015 13.96 14.08 13.11 13.65 1,379,287 -0.55(-3.87%)
Oct 26, 2015 15.27 15.34 13.98 14.20 1,273,407 -1.17(-7.61%)
Oct 23, 2015 15.68 15.98 15.27 15.37 754,352 -0.43(-2.72%)
Oct 22, 2015 15.68 16.24 15.61 15.80 659,364 +0.26(+1.67%)
Oct 21, 2015 16.32 16.50 15.48 15.54 894,627 -0.97(-5.88%)
Oct 20, 2015 15.56 16.67 15.37 16.51 1,050,576 +0.87(+5.56%)
Oct 19, 2015 16.10 16.25 15.51 15.64 861,172 -0.70(-4.28%)
Oct 16, 2015 16.71 16.71 15.71 16.34 558,592 -0.26(-1.57%)
Oct 15, 2015 16.06 16.71 15.88 16.60 553,489 +0.41(+2.53%)
Oct 14, 2015 15.74 16.26 15.51 16.19 489,670 +0.38(+2.40%)
Oct 13, 2015 15.75 16.43 15.61 15.81 561,656 -0.14(-0.88%)
Oct 12, 2015 16.95 16.96 15.52 15.95 680,022 -0.82(-4.89%)
Oct 09, 2015 17.44 17.69 16.65 16.77 631,992 -0.33(-1.93%)
Oct 08, 2015 16.63 17.53 16.02 17.10 1,020,620 +0.48(+2.89%)
Oct 07, 2015 16.92 17.80 16.15 16.62 1,062,848 -0.01(-0.06%)
Oct 06, 2015 15.74 16.74 15.72 16.63 1,102,645 +0.89(+5.65%)
Oct 05, 2015 15.09 16.24 15.09 15.74 1,007,697 +0.89(+5.99%)
Oct 02, 2015 13.22 14.87 13.20 14.85 616,692 +1.51(+11.32%)
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.