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 30, 2008 53.60 53.89 52.53 52.70 1,055,377 -0.79(-1.48%)
May 29, 2008 51.37 53.86 51.37 53.49 1,440,344 +2.19(+4.27%)
May 28, 2008 50.15 51.45 49.75 51.30 596,818 +1.44(+2.89%)
May 27, 2008 47.87 49.94 47.52 49.86 883,974 +1.65(+3.42%)
May 26, 2008 49.85 50.30 47.85 48.21 0 +0.00(+0.00%)
May 23, 2008 49.85 50.30 47.85 48.21 777,964 -1.57(-3.15%)
May 22, 2008 51.64 51.93 49.29 49.78 768,571 -1.88(-3.64%)
May 21, 2008 51.47 54.10 51.47 51.66 774,409 +0.25(+0.49%)
May 20, 2008 51.42 51.53 50.50 51.41 788,860 +0.00(+0.00%)
May 19, 2008 51.20 52.55 50.70 51.41 936,804 +0.29(+0.57%)
May 16, 2008 50.02 51.84 50.00 51.12 900,076 +1.91(+3.88%)
May 15, 2008 48.82 50.11 47.99 49.21 654,027 +0.66(+1.36%)
May 14, 2008 48.77 50.36 48.52 48.55 823,392 -0.20(-0.41%)
May 13, 2008 47.12 48.77 46.55 48.75 558,459 +1.75(+3.72%)
May 12, 2008 48.00 48.09 46.15 47.00 717,196 -1.04(-2.16%)
May 09, 2008 47.66 48.20 46.49 48.04 833,043 +0.61(+1.29%)
May 08, 2008 45.87 47.46 45.61 47.43 798,178 +1.81(+3.97%)
May 07, 2008 46.82 46.82 45.54 45.62 769,144 -0.79(-1.70%)
May 06, 2008 45.59 46.95 45.53 46.41 821,388 +0.76(+1.66%)
May 05, 2008 46.24 46.84 44.90 45.65 1,245,140 -0.57(-1.23%)
May 02, 2008 47.60 47.60 45.57 46.22 1,284,014 +0.39(+0.85%)
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.