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, 2017 1.660 1.720 1.600 1.680 1,075,344 -0.01(-0.59%)
May 30, 2017 1.850 1.850 1.650 1.690 1,004,339 -0.18(-9.63%)
May 26, 2017 1.960 1.980 1.765 1.870 1,657,334 -0.09(-4.59%)
May 25, 2017 2.160 2.180 1.640 1.960 5,247,473 -0.29(-12.89%)
May 24, 2017 2.510 2.530 2.190 2.250 1,802,632 -0.28(-11.07%)
May 23, 2017 2.610 2.610 2.510 2.530 569,618 -0.05(-1.94%)
May 22, 2017 2.560 2.660 2.500 2.580 459,625 +0.04(+1.57%)
May 19, 2017 2.390 2.570 2.380 2.540 645,807 +0.15(+6.28%)
May 18, 2017 2.490 2.500 2.380 2.390 669,309 -0.15(-5.91%)
May 17, 2017 2.480 2.610 2.420 2.540 769,476 +0.06(+2.42%)
May 16, 2017 2.430 2.495 2.385 2.480 942,600 +0.07(+2.90%)
May 15, 2017 2.510 2.590 2.390 2.410 1,159,113 +0.00(+0.00%)
May 12, 2017 2.830 2.840 2.350 2.410 1,695,009 -0.42(-14.84%)
May 11, 2017 2.880 2.920 2.730 2.830 551,632 -0.04(-1.39%)
May 10, 2017 2.870 2.930 2.765 2.870 1,011,195 +0.07(+2.50%)
May 09, 2017 2.950 2.950 2.700 2.800 1,136,474 -0.16(-5.41%)
May 08, 2017 3.000 3.070 2.920 2.960 653,311 -0.03(-1.00%)
May 05, 2017 3.080 3.230 2.940 2.990 1,348,947 -0.12(-3.86%)
May 04, 2017 2.960 3.220 2.960 3.110 933,145 -0.01(-0.32%)
May 03, 2017 3.050 3.300 2.960 3.120 1,593,550 +0.06(+1.96%)
May 02, 2017 3.150 3.250 3.000 3.060 1,142,850 -0.10(-3.16%)
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.