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 (%)
Jul 31, 2008 48.89 48.89 44.01 44.58 2,635,844 -5.74(-11.41%)
Jul 30, 2008 47.38 50.68 47.33 50.32 1,013,385 +2.87(+6.05%)
Jul 29, 2008 47.45 47.98 46.74 47.45 763,437 +0.24(+0.51%)
Jul 28, 2008 46.44 47.93 45.76 47.21 1,080,911 +1.15(+2.50%)
Jul 25, 2008 44.98 46.50 44.86 46.06 441,137 +1.08(+2.40%)
Jul 24, 2008 46.19 47.14 44.32 44.98 1,102,937 -1.22(-2.64%)
Jul 23, 2008 48.08 48.24 45.50 46.20 1,243,116 -2.05(-4.25%)
Jul 22, 2008 48.43 50.32 47.97 48.25 845,610 -0.50(-1.03%)
Jul 21, 2008 47.49 48.89 46.59 48.75 344,573 +1.63(+3.46%)
Jul 18, 2008 46.66 48.00 46.50 47.12 624,315 +0.73(+1.57%)
Jul 17, 2008 47.99 49.34 45.34 46.39 982,320 -1.71(-3.56%)
Jul 16, 2008 49.47 49.68 47.20 48.10 653,700 -1.56(-3.14%)
Jul 15, 2008 50.57 50.64 48.50 49.66 593,815 -1.06(-2.09%)
Jul 14, 2008 50.00 51.75 49.99 50.72 700,761 +0.87(+1.75%)
Jul 11, 2008 48.25 50.73 48.00 49.85 570,802 +0.50(+1.01%)
Jul 10, 2008 48.50 49.43 47.50 49.35 669,432 +1.27(+2.64%)
Jul 09, 2008 49.65 51.00 47.62 48.08 791,264 -1.11(-2.26%)
Jul 08, 2008 49.12 49.23 47.18 49.19 766,500 -0.45(-0.91%)
Jul 07, 2008 49.68 51.35 48.52 49.64 1,048,056 -0.51(-1.02%)
Jul 04, 2008 50.08 51.12 48.10 50.15 688,949 +0.00(+0.00%)
Jul 03, 2008 50.08 51.12 48.10 50.15 688,949 -0.26(-0.52%)
Jul 02, 2008 55.72 56.30 49.79 50.41 1,661,681 -4.61(-8.38%)
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.