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, 2012 34.92 35.04 32.70 33.39 994,466 -1.61(-4.60%)
May 30, 2012 35.76 35.81 34.81 35.00 427,157 -1.35(-3.71%)
May 29, 2012 35.29 36.40 35.22 36.35 333,198 +1.52(+4.36%)
May 25, 2012 35.06 35.59 34.62 34.83 272,392 -0.29(-0.83%)
May 24, 2012 35.44 35.67 34.58 35.12 461,742 -0.26(-0.73%)
May 23, 2012 34.57 35.55 33.92 35.38 340,239 +0.38(+1.09%)
May 22, 2012 35.66 36.38 34.63 35.00 501,028 -0.65(-1.82%)
May 21, 2012 34.05 35.88 34.04 35.65 678,976 +1.83(+5.41%)
May 18, 2012 34.60 35.10 33.67 33.82 455,794 -0.66(-1.91%)
May 17, 2012 34.84 35.17 34.18 34.48 556,395 -0.23(-0.66%)
May 16, 2012 35.00 35.56 34.67 34.71 539,203 -0.04(-0.12%)
May 15, 2012 34.83 35.33 34.46 34.75 765,704 +0.01(+0.03%)
May 14, 2012 35.52 35.52 34.56 34.74 1,328,835 -1.29(-3.58%)
May 11, 2012 36.22 37.02 35.89 36.03 392,531 -0.58(-1.58%)
May 10, 2012 37.11 37.28 36.28 36.61 641,641 -0.06(-0.16%)
May 09, 2012 36.07 37.13 35.79 36.67 553,021 -0.03(-0.08%)
May 08, 2012 36.72 36.92 35.54 36.70 1,200,864 -0.44(-1.18%)
May 07, 2012 37.73 37.83 36.62 37.14 794,545 -1.01(-2.65%)
May 04, 2012 40.06 40.21 37.72 38.15 1,111,669 -2.53(-6.22%)
May 03, 2012 40.63 42.00 39.93 40.68 1,949,250 -2.00(-4.69%)
May 02, 2012 41.96 42.68 41.65 42.68 607,566 +0.33(+0.78%)
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.