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, 2016 5.630 5.730 5.410 5.470 709,050 -0.18(-3.19%)
Aug 30, 2016 5.690 5.830 5.650 5.650 794,425 +0.00(+0.00%)
Aug 29, 2016 5.430 5.700 5.400 5.650 454,748 +0.17(+3.10%)
Aug 26, 2016 5.390 5.760 5.350 5.480 804,101 +0.14(+2.62%)
Aug 25, 2016 5.420 5.570 5.280 5.340 612,695 -0.10(-1.84%)
Aug 24, 2016 5.730 5.880 5.430 5.440 744,206 -0.41(-7.01%)
Aug 23, 2016 5.730 5.930 5.710 5.850 939,324 +0.08(+1.39%)
Aug 22, 2016 5.730 5.870 5.600 5.770 867,036 -0.09(-1.54%)
Aug 19, 2016 5.840 5.960 5.730 5.860 1,150,020 -0.03(-0.51%)
Aug 18, 2016 5.570 6.100 5.560 5.890 1,570,774 +0.39(+7.09%)
Aug 17, 2016 5.590 5.600 5.300 5.500 944,263 -0.14(-2.48%)
Aug 16, 2016 5.750 5.790 5.490 5.640 806,598 -0.15(-2.59%)
Aug 15, 2016 5.580 5.810 5.390 5.790 1,622,645 +0.29(+5.27%)
Aug 12, 2016 5.680 5.690 5.440 5.500 1,212,409 -0.10(-1.79%)
Aug 11, 2016 5.930 5.979 5.590 5.600 1,640,712 -0.18(-3.11%)
Aug 10, 2016 6.460 6.460 5.750 5.780 1,266,745 -0.58(-9.12%)
Aug 09, 2016 6.670 6.770 6.170 6.360 1,959,685 -0.29(-4.36%)
Aug 08, 2016 6.050 6.690 6.020 6.650 2,073,930 +0.66(+11.02%)
Aug 05, 2016 6.340 6.380 5.830 5.990 2,715,240 -0.34(-5.37%)
Aug 04, 2016 7.830 7.890 6.280 6.330 4,189,852 -1.54(-19.57%)
Aug 03, 2016 7.560 7.930 7.520 7.870 1,070,488 +0.27(+3.55%)
Aug 02, 2016 7.950 8.130 7.410 7.600 986,984 -0.19(-2.44%)
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.