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, 2009 21.15 21.88 20.74 21.78 517,766 +0.56(+2.64%)
Jul 30, 2009 20.92 21.82 20.86 21.22 1,298,884 -1.49(-6.56%)
Jul 29, 2009 23.00 23.00 22.14 22.71 319,131 -0.73(-3.11%)
Jul 28, 2009 23.80 23.80 23.00 23.44 292,459 -0.73(-3.02%)
Jul 27, 2009 23.91 24.41 23.59 24.17 457,566 +0.30(+1.26%)
Jul 24, 2009 23.89 24.31 23.53 23.87 430 -0.13(-0.54%)
Jul 23, 2009 23.92 24.59 23.68 24.00 546,507 +0.08(+0.33%)
Jul 22, 2009 24.56 24.85 23.84 23.92 488,091 -1.27(-5.04%)
Jul 21, 2009 26.16 26.54 24.56 25.19 367,033 -0.86(-3.30%)
Jul 20, 2009 24.38 26.31 24.13 26.05 1,049,556 +1.78(+7.33%)
Jul 17, 2009 24.15 24.49 23.83 24.27 320,684 +0.05(+0.21%)
Jul 16, 2009 23.48 24.41 23.22 24.22 427,683 +0.31(+1.30%)
Jul 15, 2009 22.25 23.96 22.02 23.91 949,424 +2.13(+9.78%)
Jul 14, 2009 21.06 22.01 20.77 21.78 465,907 +1.02(+4.91%)
Jul 13, 2009 20.22 20.83 20.17 20.76 335,463 +0.96(+4.85%)
Jul 10, 2009 19.72 20.08 19.25 19.80 143,446 -0.13(-0.65%)
Jul 09, 2009 19.97 20.56 19.55 19.93 222,925 +0.40(+2.05%)
Jul 08, 2009 19.23 19.66 18.60 19.53 451,328 +0.33(+1.72%)
Jul 07, 2009 19.84 20.10 19.13 19.20 216,265 -0.65(-3.27%)
Jul 06, 2009 19.91 19.97 19.33 19.85 453,487 -0.64(-3.12%)
Jul 02, 2009 21.10 21.10 20.25 20.49 194,087 -1.19(-5.49%)
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.