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, 2006 33.40 33.97 33.32 33.61 226,500 +0.36(+1.08%)
Aug 30, 2006 33.71 33.95 32.97 33.25 240,400 -0.45(-1.34%)
Aug 29, 2006 32.50 33.98 31.90 33.70 541,100 +1.20(+3.69%)
Aug 28, 2006 32.05 32.85 32.05 32.50 230,800 -0.05(-0.15%)
Aug 25, 2006 32.45 32.85 32.01 32.55 358,000 +0.35(+1.09%)
Aug 24, 2006 32.50 32.73 32.04 32.20 347,100 -0.20(-0.62%)
Aug 23, 2006 33.35 33.50 32.02 32.40 227,800 -0.95(-2.85%)
Aug 22, 2006 33.34 33.57 33.09 33.35 254,700 -0.03(-0.09%)
Aug 21, 2006 33.70 34.07 33.15 33.38 174,100 -0.20(-0.60%)
Aug 18, 2006 33.11 33.70 32.82 33.58 135,700 +0.64(+1.94%)
Aug 17, 2006 34.06 34.20 32.82 32.94 239,500 -1.22(-3.57%)
Aug 16, 2006 33.45 34.57 33.34 34.16 232,400 +0.88(+2.64%)
Aug 15, 2006 33.43 33.68 32.77 33.28 350,600 +0.10(+0.30%)
Aug 14, 2006 34.49 34.55 32.82 33.18 370,600 -1.25(-3.63%)
Aug 11, 2006 35.10 35.15 34.19 34.43 223,000 -0.72(-2.05%)
Aug 10, 2006 35.10 35.31 34.31 35.15 206,000 -0.13(-0.37%)
Aug 09, 2006 35.57 35.99 35.04 35.28 337,200 -0.12(-0.34%)
Aug 08, 2006 35.98 36.71 35.20 35.40 289,600 -0.58(-1.61%)
Aug 07, 2006 35.20 36.19 34.76 35.98 313,800 +0.83(+2.36%)
Aug 04, 2006 36.15 36.63 34.87 35.15 455,200 -1.00(-2.77%)
Aug 03, 2006 35.37 36.74 34.72 36.15 373,500 +0.79(+2.23%)
Aug 02, 2006 35.30 36.31 35.02 35.36 427,300 +0.39(+1.12%)
Aug 01, 2006 34.75 35.06 34.05 34.97 294,400 +0.22(+0.63%)
Jul 31, 2006 33.40 34.89 33.40 34.75 314,600 +1.66(+5.02%)
Jul 28, 2006 33.23 33.60 32.40 33.09 309,200 +0.04(+0.12%)
Jul 27, 2006 33.32 33.80 32.62 33.05 420,600 -0.02(-0.06%)
Jul 26, 2006 31.71 33.31 31.04 33.07 494,300 +1.33(+4.19%)
Jul 25, 2006 30.85 31.94 30.57 31.74 429,900 +0.89(+2.88%)
Jul 24, 2006 30.00 31.39 29.62 30.85 393,800 +0.86(+2.87%)
Jul 21, 2006 31.00 31.30 29.99 29.99 419,300 -0.90(-2.91%)
Jul 20, 2006 32.35 32.45 30.70 30.89 271,400 -1.45(-4.48%)
Jul 19, 2006 31.55 32.39 31.50 32.34 238,700 +0.74(+2.34%)
Jul 18, 2006 32.65 32.65 31.15 31.60 386,500 -0.72(-2.23%)
Jul 17, 2006 33.41 33.47 32.17 32.32 298,200 -1.09(-3.26%)
Jul 14, 2006 33.60 33.99 32.54 33.41 272,900 -0.05(-0.15%)
Jul 13, 2006 34.04 34.23 33.25 33.46 407,600 -0.58(-1.70%)
Jul 12, 2006 34.35 34.64 33.65 34.04 397,500 -0.46(-1.33%)
Jul 11, 2006 33.92 34.63 33.63 34.50 374,200 +0.58(+1.71%)
Jul 10, 2006 34.15 34.51 33.66 33.92 231,100 -0.25(-0.73%)
Jul 07, 2006 35.30 35.59 34.10 34.17 313,900 -1.13(-3.20%)
Jul 06, 2006 35.65 36.27 35.11 35.30 217,800 -0.29(-0.81%)
Jul 05, 2006 36.40 36.40 34.59 35.59 300,400 -0.86(-2.36%)
Jul 03, 2006 35.50 36.53 35.20 36.45 218,000 +0.93(+2.62%)
Jun 30, 2006 34.95 35.75 34.65 35.52 885,900 +0.82(+2.36%)
Jun 29, 2006 33.25 34.75 33.16 34.70 262,700 +1.88(+5.73%)
Jun 28, 2006 33.09 33.14 32.18 32.82 314,700 -0.17(-0.52%)
Jun 27, 2006 33.00 33.57 32.83 32.99 510,800 +0.19(+0.58%)
Jun 26, 2006 32.10 32.83 31.95 32.80 288,700 +0.80(+2.50%)
Jun 23, 2006 30.98 32.01 30.85 32.00 360,100 +1.02(+3.29%)
Jun 22, 2006 30.55 31.15 30.15 30.98 235,300 +0.33(+1.08%)
Jun 21, 2006 29.56 31.28 29.56 30.65 258,000 +1.12(+3.79%)
Jun 20, 2006 30.63 31.16 29.49 29.53 353,700 -1.10(-3.59%)
Jun 19, 2006 31.62 32.00 30.55 30.63 320,100 -0.94(-2.98%)
Jun 16, 2006 32.07 32.20 30.82 31.57 424,800 -0.50(-1.56%)
Jun 15, 2006 30.90 32.41 30.90 32.07 411,400 +1.61(+5.29%)
Jun 14, 2006 29.50 30.57 29.44 30.46 335,500 +0.94(+3.18%)
Jun 13, 2006 30.40 31.06 29.52 29.52 365,100 -1.33(-4.31%)
Jun 12, 2006 32.96 33.09 30.85 30.85 346,400 -2.11(-6.40%)
Jun 09, 2006 33.20 33.83 32.60 32.96 277,800 +0.11(+0.33%)
Jun 08, 2006 32.40 33.19 31.34 32.85 512,800 +0.12(+0.37%)
Jun 07, 2006 34.15 34.68 32.57 32.73 305,900 -1.48(-4.33%)
Jun 06, 2006 34.14 34.71 33.36 34.21 337,400 +0.07(+0.21%)
Jun 05, 2006 36.35 36.35 33.94 34.14 440,700 -1.75(-4.88%)
Jun 02, 2006 36.00 36.15 35.23 35.89 383,400 +0.47(+1.33%)
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.