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 (%)
Aug 31, 2009 21.91 22.22 21.60 22.06 374,199 -0.28(-1.25%)
Aug 28, 2009 22.44 22.80 22.03 22.34 127,090 +0.04(+0.18%)
Aug 27, 2009 22.26 22.40 21.27 22.30 192,720 +0.00(+0.00%)
Aug 26, 2009 22.39 22.53 21.99 22.30 200,771 -0.19(-0.84%)
Aug 25, 2009 23.00 23.15 22.24 22.49 343,308 -0.54(-2.34%)
Aug 24, 2009 22.39 23.10 22.19 23.03 398,024 +0.73(+3.27%)
Aug 21, 2009 21.89 22.40 21.72 22.30 385,665 +0.90(+4.21%)
Aug 20, 2009 20.90 21.50 20.85 21.40 288,205 +0.55(+2.64%)
Aug 19, 2009 20.36 21.23 20.17 20.85 327,140 +0.08(+0.39%)
Aug 18, 2009 20.59 20.94 20.29 20.77 206,104 +0.20(+0.97%)
Aug 17, 2009 21.04 21.04 20.20 20.57 393,220 -0.97(-4.50%)
Aug 14, 2009 22.08 22.18 21.49 21.54 435,104 -0.55(-2.49%)
Aug 13, 2009 21.69 22.23 21.16 22.09 499,737 +0.83(+3.90%)
Aug 12, 2009 21.04 21.79 20.87 21.26 313,912 -0.05(-0.23%)
Aug 11, 2009 21.96 21.96 21.15 21.31 210,996 -0.76(-3.44%)
Aug 10, 2009 22.09 22.50 21.83 22.07 303,874 -0.30(-1.34%)
Aug 07, 2009 22.07 22.48 21.08 22.37 510,410 +0.58(+2.66%)
Aug 06, 2009 22.05 22.26 21.65 21.79 324,668 -0.26(-1.18%)
Aug 05, 2009 22.45 22.45 21.65 22.05 506,963 -0.45(-2.00%)
Aug 04, 2009 22.35 22.57 21.89 22.50 417,312 -0.18(-0.79%)
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.