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 30, 2004 12.75 12.95 12.70 12.80 75,600 +0.10(+0.79%)
Jul 29, 2004 12.51 12.70 12.51 12.70 32,900 +0.19(+1.52%)
Jul 28, 2004 12.50 12.58 12.46 12.51 27,300 -0.01(-0.08%)
Jul 27, 2004 12.35 12.68 12.35 12.52 41,700 +0.14(+1.13%)
Jul 26, 2004 12.85 12.88 12.26 12.38 23,300 -0.42(-3.28%)
Jul 23, 2004 12.90 12.95 12.80 12.80 14,800 -0.10(-0.78%)
Jul 22, 2004 13.00 13.05 12.85 12.90 41,300 -0.12(-0.92%)
Jul 21, 2004 13.30 13.60 13.02 13.02 103,200 -0.27(-2.03%)
Jul 20, 2004 13.03 13.34 13.03 13.29 22,500 +0.23(+1.76%)
Jul 19, 2004 13.08 13.08 12.95 13.06 21,600 -0.01(-0.08%)
Jul 16, 2004 13.16 13.19 13.01 13.07 21,700 -0.04(-0.31%)
Jul 15, 2004 13.12 13.33 13.10 13.11 21,100 -0.01(-0.08%)
Jul 14, 2004 13.06 13.20 13.06 13.12 23,000 +0.06(+0.46%)
Jul 13, 2004 13.11 13.18 13.02 13.06 15,700 -0.04(-0.31%)
Jul 12, 2004 13.15 13.40 13.05 13.10 15,900 -0.10(-0.76%)
Jul 09, 2004 13.20 13.30 13.00 13.20 58,400 +0.01(+0.08%)
Jul 08, 2004 13.01 13.41 13.00 13.19 62,300 +0.08(+0.61%)
Jul 07, 2004 13.01 13.18 13.00 13.11 47,400 -0.03(-0.23%)
Jul 06, 2004 13.10 13.20 13.04 13.14 56,600 +0.12(+0.92%)
Jul 02, 2004 13.00 13.15 13.00 13.02 38,500 +0.01(+0.08%)
Jul 01, 2004 13.10 13.15 13.00 13.01 21,200 -0.06(-0.46%)
Jun 30, 2004 12.96 13.13 12.96 13.07 86,900 +0.22(+1.71%)
Jun 29, 2004 12.80 13.01 12.76 12.85 44,900 -0.04(-0.31%)
Jun 28, 2004 12.70 12.89 11.96 12.89 87,000 +0.29(+2.30%)
Jun 25, 2004 12.99 13.25 12.60 12.60 251,600 -0.40(-3.08%)
Jun 24, 2004 13.23 13.25 12.95 13.00 17,100 -0.13(-0.99%)
Jun 23, 2004 13.13 13.30 13.00 13.13 69,300 +0.03(+0.23%)
Jun 22, 2004 13.20 13.20 13.00 13.10 48,100 -0.10(-0.76%)
Jun 21, 2004 12.93 13.37 12.90 13.20 100,800 +0.25(+1.93%)
Jun 18, 2004 12.74 13.00 12.70 12.95 41,400 +0.11(+0.86%)
Jun 17, 2004 12.60 13.00 12.57 12.84 78,600 +0.34(+2.72%)
Jun 16, 2004 12.35 12.57 12.27 12.50 112,500 +0.05(+0.40%)
Jun 15, 2004 12.70 12.70 12.22 12.45 62,000 -0.15(-1.19%)
Jun 14, 2004 12.80 12.91 12.50 12.60 196,900 +0.25(+2.02%)
Jun 10, 2004 11.88 12.60 11.67 12.35 170,800 +0.65(+5.56%)
Jun 09, 2004 11.03 11.75 11.03 11.70 352,800 +0.67(+6.07%)
Jun 08, 2004 10.80 11.12 10.43 11.03 174,700 +0.28(+2.60%)
Jun 07, 2004 10.85 11.00 10.52 10.75 147,700 +0.00(+0.00%)
Jun 04, 2004 10.34 10.79 10.34 10.75 137,600 +0.41(+3.97%)
Jun 03, 2004 10.40 10.40 10.30 10.34 62,400 -0.05(-0.48%)
Jun 02, 2004 10.20 10.45 10.20 10.39 76,200 +0.19(+1.86%)
Jun 01, 2004 10.33 10.45 10.17 10.20 94,500 -0.03(-0.29%)
May 28, 2004 10.35 10.35 10.16 10.23 34,500 -0.02(-0.20%)
May 27, 2004 10.72 10.72 10.15 10.25 44,100 -0.42(-3.94%)
May 26, 2004 10.52 10.70 10.45 10.67 174,800 +0.12(+1.14%)
May 25, 2004 10.80 10.80 10.41 10.55 73,400 -0.21(-1.95%)
May 24, 2004 10.71 10.76 10.68 10.76 62,600 +0.15(+1.41%)
May 21, 2004 10.70 10.78 10.61 10.61 18,300 -0.12(-1.12%)
May 20, 2004 10.95 10.95 10.70 10.73 45,400 -0.16(-1.47%)
May 19, 2004 10.75 10.89 10.70 10.89 35,300 +0.14(+1.30%)
May 18, 2004 11.25 11.29 10.75 10.75 677,000 -0.54(-4.78%)
May 17, 2004 11.25 11.30 11.20 11.29 13,700 -0.01(-0.09%)
May 14, 2004 11.38 11.44 11.30 11.30 46,000 -0.06(-0.53%)
May 13, 2004 11.30 11.39 11.20 11.36 23,700 +0.11(+0.98%)
May 12, 2004 11.23 11.50 11.23 11.25 78,500 +0.10(+0.90%)
May 11, 2004 11.18 11.23 11.14 11.15 29,100 -0.05(-0.45%)
May 10, 2004 11.35 11.35 11.00 11.20 125,500 -0.30(-2.61%)
May 07, 2004 11.49 11.60 11.47 11.50 119,500 +0.05(+0.44%)
May 06, 2004 11.40 11.50 11.25 11.45 89,600 -0.05(-0.43%)
May 05, 2004 12.20 12.20 11.20 11.50 171,100 -0.75(-6.12%)
May 04, 2004 12.35 12.35 12.21 12.25 9,200 -0.10(-0.81%)
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.