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, 2018 3.320 3.410 3.276 3.300 245,656 -0.02(-0.60%)
May 30, 2018 3.270 3.400 3.270 3.320 182,675 +0.06(+1.84%)
May 29, 2018 3.330 3.410 3.240 3.260 184,603 -0.10(-2.98%)
May 25, 2018 3.360 3.360 3.360 0 -0.13(-3.72%)
May 24, 2018 3.460 3.550 3.440 3.490 197,556 -0.03(-0.85%)
May 23, 2018 3.580 3.590 3.460 3.520 217,724 -0.06(-1.68%)
May 22, 2018 3.330 3.700 3.330 3.580 551,652 +0.18(+5.29%)
May 21, 2018 3.500 3.500 3.330 3.400 226,469 -0.10(-2.86%)
May 18, 2018 3.420 3.500 3.300 3.500 231,168 +0.10(+2.94%)
May 17, 2018 3.250 3.460 3.189 3.400 434,355 +0.19(+5.92%)
May 16, 2018 3.100 3.290 3.100 3.210 113,823 +0.09(+2.88%)
May 15, 2018 3.100 3.160 3.030 3.120 197,530 +0.03(+0.97%)
May 14, 2018 3.090 3.200 3.050 3.090 190,050 +0.06(+1.98%)
May 11, 2018 3.200 3.219 3.030 3.030 233,578 -0.17(-5.31%)
May 10, 2018 3.370 3.370 3.200 3.200 155,635 -0.17(-5.04%)
May 09, 2018 3.480 3.730 3.330 3.370 707,274 +0.00(+0.00%)
May 08, 2018 3.350 3.430 3.290 3.370 497,460 +0.07(+2.12%)
May 07, 2018 3.050 3.340 3.020 3.300 436,449 +0.29(+9.63%)
May 04, 2018 2.950 3.080 2.940 3.010 321,378 +0.11(+3.79%)
May 03, 2018 3.250 3.260 2.701 2.900 1,124,315 -0.73(-20.11%)
May 02, 2018 3.480 3.790 3.440 3.630 200,200 +0.15(+4.31%)
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.