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 (%)
May 31, 2006 34.53 35.40 34.53 35.40 580,800 +0.91(+2.64%)
May 30, 2006 36.00 36.40 34.44 34.49 473,900 -0.76(-2.16%)
May 26, 2006 35.68 35.79 34.97 35.25 412,100 -0.20(-0.56%)
May 25, 2006 34.69 35.64 34.46 35.45 364,700 +1.18(+3.44%)
May 24, 2006 34.41 34.68 32.83 34.27 421,500 -0.24(-0.70%)
May 23, 2006 34.50 35.39 34.47 34.51 397,300 +0.77(+2.28%)
May 22, 2006 34.30 34.30 32.85 33.74 425,000 -0.57(-1.66%)
May 19, 2006 34.74 35.25 33.53 34.31 492,800 -0.53(-1.52%)
May 18, 2006 35.83 36.13 34.70 34.84 351,500 -0.98(-2.74%)
May 17, 2006 36.70 36.99 35.78 35.82 327,600 -0.88(-2.40%)
May 16, 2006 36.40 37.36 36.02 36.70 285,800 +0.64(+1.77%)
May 15, 2006 37.58 37.59 35.55 36.06 369,600 -1.52(-4.04%)
May 12, 2006 40.29 40.29 37.40 37.58 720,300 -2.71(-6.73%)
May 11, 2006 40.50 40.96 39.92 40.29 423,900 +0.29(+0.72%)
May 10, 2006 39.86 40.40 39.85 40.00 574,000 -0.06(-0.15%)
May 09, 2006 40.00 40.70 39.91 40.06 306,400 +0.06(+0.15%)
May 08, 2006 39.50 40.26 38.62 40.00 451,700 +0.25(+0.63%)
May 05, 2006 39.05 39.81 38.22 39.75 558,400 +0.80(+2.05%)
May 04, 2006 38.00 39.49 37.60 38.95 939,100 +2.17(+5.90%)
May 03, 2006 36.96 37.19 35.92 36.78 466,000 -0.22(-0.59%)
May 02, 2006 37.25 37.70 36.55 37.00 657,700 +0.65(+1.79%)
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.