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, 2014 45.30 45.64 45.05 45.24 587,668 +0.02(+0.04%)
May 29, 2014 44.34 45.45 44.19 45.22 666,426 +0.96(+2.17%)
May 28, 2014 44.83 45.00 44.14 44.26 745,347 -0.60(-1.34%)
May 27, 2014 44.57 45.00 44.51 44.86 653,269 +0.48(+1.08%)
May 23, 2014 44.27 44.38 44.38 44.38 610,600 -0.36(-0.81%)
May 22, 2014 43.51 44.88 43.51 44.74 536,683 +1.23(+2.83%)
May 21, 2014 43.12 43.55 42.82 43.51 1,062,391 +0.61(+1.42%)
May 20, 2014 42.85 43.08 42.65 42.90 722,709 -0.14(-0.33%)
May 19, 2014 43.64 43.88 42.74 43.04 885,246 -0.46(-1.06%)
May 16, 2014 41.99 44.24 41.99 43.50 1,841,592 +1.70(+4.07%)
May 15, 2014 41.60 41.94 41.15 41.80 730,090 -0.16(-0.38%)
May 14, 2014 41.95 42.39 41.75 41.96 1,151,840 -0.18(-0.43%)
May 13, 2014 41.44 42.43 41.44 42.14 1,395,138 +0.74(+1.79%)
May 12, 2014 40.25 41.42 39.88 41.40 1,061,597 +1.27(+3.16%)
May 09, 2014 39.06 40.20 38.82 40.13 707,981 +0.96(+2.45%)
May 08, 2014 38.20 39.67 38.05 39.17 1,032,294 +0.92(+2.41%)
May 07, 2014 38.91 39.10 38.10 38.25 665,647 -0.63(-1.62%)
May 06, 2014 38.95 39.40 38.70 38.88 621,827 -0.17(-0.44%)
May 05, 2014 38.65 39.22 38.51 39.05 962,626 -0.01(-0.03%)
May 02, 2014 38.17 39.43 38.15 39.06 1,014,797 +0.91(+2.39%)
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.