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 (%)
Feb 28, 2005 23.45 23.54 22.52 23.17 241,100 -0.28(-1.19%)
Feb 25, 2005 23.10 23.45 23.00 23.45 273,700 +0.41(+1.78%)
Feb 24, 2005 24.00 24.00 22.50 23.04 360,100 -0.86(-3.60%)
Feb 23, 2005 23.25 23.95 23.25 23.90 133,400 +0.65(+2.80%)
Feb 22, 2005 23.30 23.37 23.10 23.25 106,800 +0.15(+0.65%)
Feb 18, 2005 23.40 23.60 22.97 23.10 91,300 -0.30(-1.28%)
Feb 17, 2005 23.98 24.00 23.40 23.40 31,300 -0.46(-1.93%)
Feb 16, 2005 23.99 24.15 23.64 23.86 183,500 -0.12(-0.50%)
Feb 15, 2005 23.95 24.15 23.70 23.98 111,700 +0.22(+0.93%)
Feb 14, 2005 23.75 24.00 23.65 23.76 130,500 +0.21(+0.89%)
Feb 11, 2005 22.99 23.76 22.90 23.55 185,900 +0.62(+2.70%)
Feb 10, 2005 22.85 23.10 22.70 22.93 126,300 +0.28(+1.24%)
Feb 09, 2005 22.46 22.95 22.28 22.65 90,800 +0.20(+0.89%)
Feb 08, 2005 22.20 22.65 22.20 22.45 101,500 +0.04(+0.18%)
Feb 07, 2005 22.70 22.75 22.22 22.41 103,500 -0.39(-1.71%)
Feb 04, 2005 22.54 22.80 22.32 22.80 258,000 +0.26(+1.15%)
Feb 03, 2005 22.26 23.00 22.25 22.54 187,700 +0.34(+1.53%)
Feb 02, 2005 21.20 22.60 21.20 22.20 413,200 +1.10(+5.21%)
Feb 01, 2005 21.90 22.20 21.07 21.10 149,000 -0.60(-2.76%)
Jan 31, 2005 20.98 21.74 20.88 21.70 209,200 +0.72(+3.43%)
Jan 28, 2005 21.21 21.21 20.91 20.98 92,100 -0.29(-1.36%)
Jan 27, 2005 21.30 21.45 21.16 21.27 29,200 +0.02(+0.09%)
Jan 26, 2005 21.59 21.64 20.92 21.25 145,500 -0.25(-1.16%)
Jan 25, 2005 21.82 22.00 21.38 21.50 162,600 -0.42(-1.92%)
Jan 24, 2005 22.15 22.25 21.64 21.92 57,300 -0.08(-0.36%)
Jan 21, 2005 22.00 22.30 22.00 22.00 177,100 +0.10(+0.46%)
Jan 20, 2005 22.49 22.49 21.60 21.90 223,800 -0.59(-2.62%)
Jan 19, 2005 22.00 23.08 21.95 22.49 386,000 +1.29(+6.08%)
Jan 18, 2005 20.70 21.29 20.70 21.20 228,900 +1.16(+5.79%)
Jan 14, 2005 19.73 20.04 19.73 20.04 116,800 +0.56(+2.87%)
Jan 13, 2005 19.33 20.15 19.05 19.48 293,900 +0.10(+0.52%)
Jan 12, 2005 18.75 19.41 18.70 19.38 93,700 +0.77(+4.14%)
Jan 11, 2005 18.50 18.61 18.10 18.61 116,300 +0.14(+0.76%)
Jan 10, 2005 18.60 18.70 18.45 18.47 144,300 -0.03(-0.16%)
Jan 07, 2005 18.75 18.82 18.43 18.50 251,100 -0.25(-1.33%)
Jan 06, 2005 18.50 18.80 18.40 18.75 141,100 +0.18(+0.97%)
Jan 05, 2005 18.60 19.00 18.52 18.57 158,300 +0.02(+0.11%)
Jan 04, 2005 18.40 18.66 18.30 18.55 81,500 +0.15(+0.82%)
Jan 03, 2005 19.27 19.28 18.30 18.40 72,400 -0.90(-4.66%)
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%)
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.