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 (%)
Jun 29, 2007 38.69 39.23 38.47 38.76 328,600 +0.07(+0.18%)
Jun 28, 2007 39.33 39.87 38.45 38.69 421,900 -0.64(-1.63%)
Jun 27, 2007 38.50 39.56 37.76 39.33 692,600 +0.33(+0.85%)
Jun 26, 2007 39.80 39.80 38.73 39.00 770,700 -0.80(-2.01%)
Jun 25, 2007 41.00 41.00 39.58 39.80 586,900 -1.45(-3.52%)
Jun 22, 2007 40.95 41.50 40.35 41.25 694,500 +0.41(+1.00%)
Jun 21, 2007 39.70 41.00 39.70 40.84 566,700 +1.24(+3.13%)
Jun 20, 2007 40.01 40.56 39.55 39.60 551,400 -0.88(-2.17%)
Jun 19, 2007 40.65 40.76 40.29 40.48 474,400 -0.52(-1.27%)
Jun 18, 2007 41.30 41.42 40.74 41.00 266,600 -0.05(-0.12%)
Jun 15, 2007 41.15 41.40 40.56 41.05 799,900 +0.54(+1.33%)
Jun 14, 2007 39.98 40.80 39.88 40.51 447,300 +0.76(+1.91%)
Jun 13, 2007 38.68 39.87 38.61 39.75 693,200 +1.07(+2.77%)
Jun 12, 2007 39.27 39.55 38.59 38.68 604,100 -0.81(-2.05%)
Jun 11, 2007 39.56 40.00 39.35 39.49 575,922 -0.10(-0.25%)
Jun 08, 2007 39.46 39.80 38.70 39.59 544,900 +0.28(+0.71%)
Jun 07, 2007 40.00 40.87 39.24 39.31 822,900 -0.93(-2.31%)
Jun 06, 2007 40.63 40.63 39.55 40.24 592,600 -0.51(-1.25%)
Jun 05, 2007 40.51 41.00 40.15 40.75 753,300 -0.05(-0.12%)
Jun 04, 2007 39.91 40.85 39.71 40.80 794,000 +0.90(+2.26%)
Jun 01, 2007 40.00 40.47 39.69 39.90 474,050 -0.01(-0.03%)
May 31, 2007 39.78 40.10 39.14 39.91 948,975 +0.27(+0.68%)
May 30, 2007 38.71 39.75 38.17 39.64 1,065,500 +0.97(+2.51%)
May 29, 2007 38.04 38.94 37.77 38.67 1,073,200 +0.63(+1.66%)
May 25, 2007 37.58 38.14 37.58 38.04 493,400 +0.72(+1.93%)
May 24, 2007 38.31 38.90 36.93 37.32 689,000 -1.20(-3.12%)
May 23, 2007 38.83 39.50 38.29 38.52 1,087,100 -0.38(-0.98%)
May 22, 2007 39.52 39.72 38.77 38.90 463,900 -0.62(-1.57%)
May 21, 2007 39.08 39.60 39.07 39.52 693,243 +0.69(+1.78%)
May 18, 2007 38.33 38.90 38.11 38.83 685,600 +0.51(+1.33%)
May 17, 2007 37.40 38.68 37.47 38.32 809,610 +0.92(+2.46%)
May 16, 2007 37.94 37.97 37.11 37.40 682,500 -0.32(-0.85%)
May 15, 2007 38.05 38.44 37.46 37.72 600,800 -0.41(-1.08%)
May 14, 2007 38.47 38.51 37.41 38.13 886,286 -0.34(-0.88%)
May 11, 2007 36.80 38.67 36.80 38.47 1,000,310 +1.82(+4.97%)
May 10, 2007 37.18 37.50 36.50 36.65 960,400 -0.52(-1.40%)
May 09, 2007 36.63 37.64 36.28 37.17 1,251,000 +0.54(+1.47%)
May 08, 2007 36.15 36.67 35.34 36.63 1,195,400 +0.46(+1.27%)
May 07, 2007 36.71 36.52 35.89 36.17 839,036 -0.54(-1.47%)
May 04, 2007 34.51 36.72 34.25 36.71 2,075,593 +2.20(+6.37%)
May 03, 2007 33.61 34.78 33.59 34.51 1,585,300 +0.90(+2.68%)
May 02, 2007 32.25 33.84 32.10 33.61 2,110,300 +1.80(+5.66%)
May 01, 2007 31.63 31.81 31.07 31.81 802,400 +0.18(+0.57%)
Apr 30, 2007 31.97 32.63 31.48 31.63 826,600 -0.34(-1.06%)
Apr 27, 2007 31.77 32.17 31.35 31.97 736,400 +0.21(+0.66%)
Apr 26, 2007 31.16 32.00 31.10 31.76 425,300 +0.60(+1.93%)
Apr 25, 2007 30.62 31.32 30.39 31.16 776,700 +0.79(+2.60%)
Apr 24, 2007 30.54 30.89 30.19 30.37 897,400 -0.11(-0.36%)
Apr 23, 2007 30.37 31.14 30.37 30.48 609,000 +0.07(+0.23%)
Apr 20, 2007 30.83 30.92 30.03 30.41 451,500 +0.17(+0.56%)
Apr 19, 2007 29.98 30.65 29.75 30.24 898,798 +0.27(+0.90%)
Apr 18, 2007 30.30 30.32 29.97 29.97 298,847 -0.46(-1.51%)
Apr 17, 2007 31.16 31.36 30.40 30.43 382,110 -0.67(-2.15%)
Apr 16, 2007 30.81 31.29 30.79 31.10 323,700 +0.30(+0.97%)
Apr 13, 2007 30.60 30.90 30.35 30.80 758,800 +0.40(+1.32%)
Apr 12, 2007 29.48 30.42 29.38 30.40 413,600 +0.93(+3.16%)
Apr 11, 2007 29.83 29.93 29.34 29.47 462,360 -0.39(-1.31%)
Apr 10, 2007 29.49 30.05 29.49 29.86 447,800 +0.36(+1.22%)
Apr 09, 2007 29.30 29.88 29.19 29.50 623,900 +0.20(+0.68%)
Apr 05, 2007 28.89 29.38 28.76 29.30 336,100 +0.51(+1.77%)
Apr 04, 2007 29.00 29.10 28.60 28.79 304,200 -0.35(-1.20%)
Apr 03, 2007 28.95 29.33 28.60 29.14 380,900 +0.19(+0.66%)
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.