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, 2018 4.410 4.410 4.410 0 +0.03(+0.68%)
Aug 30, 2018 4.460 4.510 4.340 4.380 62,703 -0.08(-1.79%)
Aug 29, 2018 4.420 4.520 4.400 4.460 65,795 +0.05(+1.13%)
Aug 28, 2018 4.450 4.572 4.291 4.410 113,696 -0.10(-2.22%)
Aug 27, 2018 4.590 4.850 4.510 4.510 172,646 -0.12(-2.59%)
Aug 24, 2018 4.450 4.690 4.370 4.630 254,500 +0.28(+6.44%)
Aug 23, 2018 4.230 4.360 4.170 4.350 72,334 +0.12(+2.84%)
Aug 22, 2018 4.160 4.280 4.160 4.230 137,654 +0.09(+2.17%)
Aug 21, 2018 4.150 4.324 4.100 4.140 102,063 +0.03(+0.73%)
Aug 20, 2018 4.050 4.220 4.000 4.110 110,815 +0.11(+2.75%)
Aug 17, 2018 4.030 4.050 3.840 4.000 95,300 -0.03(-0.74%)
Aug 16, 2018 4.050 4.060 3.930 4.030 83,647 +0.02(+0.50%)
Aug 15, 2018 4.150 4.150 3.845 4.010 174,589 -0.17(-4.07%)
Aug 14, 2018 4.090 4.250 4.090 4.180 117,902 +0.09(+2.20%)
Aug 13, 2018 4.610 4.630 4.050 4.090 461,163 -0.52(-11.28%)
Aug 10, 2018 4.440 4.630 4.350 4.610 197,800 +0.14(+3.13%)
Aug 09, 2018 4.370 4.490 4.290 4.470 105,089 +0.07(+1.59%)
Aug 08, 2018 4.370 4.530 4.230 4.400 152,748 +0.04(+0.92%)
Aug 07, 2018 4.150 4.460 4.148 4.360 199,053 +0.26(+6.34%)
Aug 06, 2018 4.090 4.170 4.015 4.100 133,995 -0.02(-0.49%)
Aug 03, 2018 4.320 4.340 4.020 4.120 476,500 -0.27(-6.15%)
Aug 02, 2018 5.000 5.000 4.200 4.390 623,381 -0.36(-7.58%)
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.