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, 2010 15.90 16.14 15.52 15.90 1,700 -0.06(-0.38%)
Aug 30, 2010 16.03 16.22 15.86 15.96 200,648 -0.10(-0.62%)
Aug 27, 2010 16.06 16.16 15.25 16.06 548,793 +0.50(+3.21%)
Aug 26, 2010 15.90 16.05 15.50 15.56 513 -0.29(-1.83%)
Aug 25, 2010 15.81 16.05 15.67 15.85 608 -0.11(-0.69%)
Aug 24, 2010 15.19 16.46 15.16 15.96 2,063 +0.32(+2.05%)
Aug 23, 2010 15.81 15.95 15.58 15.64 355,720 -0.09(-0.57%)
Aug 20, 2010 16.11 16.16 15.36 15.73 857,603 -0.59(-3.62%)
Aug 19, 2010 16.80 16.82 16.30 16.32 767 -0.59(-3.49%)
Aug 18, 2010 17.06 17.27 16.63 16.91 7,976 -0.12(-0.70%)
Aug 17, 2010 16.44 17.18 16.44 17.03 1,224 +0.76(+4.67%)
Aug 16, 2010 15.92 16.43 15.72 16.27 207,067 +0.21(+1.31%)
Aug 13, 2010 16.06 16.24 15.75 16.06 254,702 +0.13(+0.82%)
Aug 12, 2010 15.89 16.50 15.62 15.93 332,288 -0.26(-1.61%)
Aug 11, 2010 16.38 16.53 15.95 16.19 512,759 -0.73(-4.31%)
Aug 10, 2010 17.26 17.33 16.82 16.92 948 -0.58(-3.31%)
Aug 09, 2010 17.56 17.70 17.44 17.50 251,749 +0.03(+0.17%)
Aug 06, 2010 17.47 17.50 16.86 17.47 286,384 -0.10(-0.57%)
Aug 05, 2010 17.68 17.85 17.49 17.57 490,923 -0.21(-1.18%)
Aug 04, 2010 17.43 17.89 17.27 17.78 423,025 +0.41(+2.36%)
Aug 03, 2010 17.15 17.73 16.97 17.37 440,776 +0.10(+0.58%)
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.