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 (%)
Mar 31, 2010 18.51 18.86 18.37 18.57 849,437 +0.13(+0.70%)
Mar 30, 2010 18.50 18.71 18.24 18.44 256,542 -0.04(-0.22%)
Mar 29, 2010 18.67 18.67 18.10 18.48 582,547 -0.06(-0.32%)
Mar 26, 2010 18.49 18.57 18.01 18.54 579,198 +0.07(+0.38%)
Mar 25, 2010 19.04 19.14 18.42 18.47 299,249 -0.43(-2.28%)
Mar 24, 2010 19.24 19.39 18.86 18.90 264,916 -0.49(-2.53%)
Mar 23, 2010 19.25 19.50 18.94 19.39 325,424 +0.30(+1.57%)
Mar 22, 2010 19.08 19.38 18.80 19.09 517,855 -0.22(-1.14%)
Mar 19, 2010 20.02 20.04 19.04 19.31 650,251 -0.61(-3.06%)
Mar 18, 2010 20.53 20.53 19.74 19.92 520,122 -0.51(-2.50%)
Mar 17, 2010 19.72 20.76 19.70 20.43 693,708 +0.80(+4.08%)
Mar 16, 2010 19.43 19.69 19.12 19.63 605,296 +0.18(+0.93%)
Mar 15, 2010 19.48 19.51 19.41 19.45 443,005 -0.92(-4.52%)
Mar 12, 2010 20.43 20.48 20.09 20.37 501,261 -0.01(-0.05%)
Mar 11, 2010 20.71 20.73 20.23 20.38 324,554 -0.41(-1.97%)
Mar 10, 2010 20.59 20.89 20.51 20.79 551,670 +0.11(+0.53%)
Mar 09, 2010 20.60 20.98 20.54 20.68 321,580 -0.08(-0.39%)
Mar 08, 2010 20.42 20.90 20.42 20.76 247,744 +0.42(+2.06%)
Mar 05, 2010 19.83 20.38 19.68 20.34 321,310 +0.57(+2.88%)
Mar 04, 2010 19.70 20.07 19.51 19.77 276,499 +0.21(+1.07%)
Mar 03, 2010 18.71 19.98 18.71 19.56 640,686 +0.84(+4.49%)
Mar 02, 2010 18.81 18.99 18.64 18.72 845,779 -0.02(-0.11%)
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.