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, 2007 39.78 40.10 39.14 39.91 948,975 +0.27(+0.68%)
May 30, 2007 38.71 39.75 38.17 39.64 1,065,500 +0.97(+2.51%)
May 29, 2007 38.04 38.94 37.77 38.67 1,073,200 +0.63(+1.66%)
May 25, 2007 37.58 38.14 37.58 38.04 493,400 +0.72(+1.93%)
May 24, 2007 38.31 38.90 36.93 37.32 689,000 -1.20(-3.12%)
May 23, 2007 38.83 39.50 38.29 38.52 1,087,100 -0.38(-0.98%)
May 22, 2007 39.52 39.72 38.77 38.90 463,900 -0.62(-1.57%)
May 21, 2007 39.08 39.60 39.07 39.52 693,243 +0.69(+1.78%)
May 18, 2007 38.33 38.90 38.11 38.83 685,600 +0.51(+1.33%)
May 17, 2007 37.40 38.68 37.47 38.32 809,610 +0.92(+2.46%)
May 16, 2007 37.94 37.97 37.11 37.40 682,500 -0.32(-0.85%)
May 15, 2007 38.05 38.44 37.46 37.72 600,800 -0.41(-1.08%)
May 14, 2007 38.47 38.51 37.41 38.13 886,286 -0.34(-0.88%)
May 11, 2007 36.80 38.67 36.80 38.47 1,000,310 +1.82(+4.97%)
May 10, 2007 37.18 37.50 36.50 36.65 960,400 -0.52(-1.40%)
May 09, 2007 36.63 37.64 36.28 37.17 1,251,000 +0.54(+1.47%)
May 08, 2007 36.15 36.67 35.34 36.63 1,195,400 +0.46(+1.27%)
May 07, 2007 36.71 36.52 35.89 36.17 839,036 -0.54(-1.47%)
May 04, 2007 34.51 36.72 34.25 36.71 2,075,593 +2.20(+6.37%)
May 03, 2007 33.61 34.78 33.59 34.51 1,585,300 +0.90(+2.68%)
May 02, 2007 32.25 33.84 32.10 33.61 2,110,300 +1.80(+5.66%)
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.