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%)
Aug 01, 2016 7.830 7.850 7.580 7.790 973,577 -0.19(-2.38%)
Jul 29, 2016 7.780 8.020 7.701 7.980 996,882 +0.10(+1.27%)
Jul 28, 2016 7.910 8.020 7.670 7.880 1,324,141 -0.11(-1.38%)
Jul 27, 2016 8.330 8.530 7.800 7.990 1,355,690 -0.25(-3.03%)
Jul 26, 2016 7.940 8.270 7.900 8.240 478,301 +0.25(+3.13%)
Jul 25, 2016 7.960 8.110 7.865 7.990 840,587 -0.13(-1.60%)
Jul 22, 2016 8.310 8.370 8.000 8.120 785,135 -0.20(-2.40%)
Jul 21, 2016 8.390 8.750 8.280 8.320 542,468 -0.09(-1.07%)
Jul 20, 2016 8.200 8.530 7.980 8.410 828,619 +0.03(+0.36%)
Jul 19, 2016 8.750 8.750 8.320 8.380 586,446 -0.46(-5.20%)
Jul 18, 2016 8.600 8.860 8.260 8.840 464,402 +0.12(+1.38%)
Jul 15, 2016 8.970 9.020 8.670 8.720 445,022 -0.17(-1.91%)
Jul 14, 2016 9.130 9.300 8.880 8.890 481,832 -0.11(-1.22%)
Jul 13, 2016 9.380 9.620 8.745 9.000 773,516 -0.41(-4.36%)
Jul 12, 2016 8.740 9.570 8.735 9.410 693,181 +0.95(+11.23%)
Jul 11, 2016 8.630 8.800 8.410 8.460 719,639 -0.02(-0.24%)
Jul 08, 2016 8.000 8.620 7.950 8.480 834,125 +0.53(+6.67%)
Jul 07, 2016 8.330 8.730 7.920 7.950 1,042,828 -0.30(-3.64%)
Jul 06, 2016 8.240 8.390 8.060 8.250 502,068 -0.09(-1.08%)
Jul 05, 2016 8.740 8.900 7.940 8.340 901,138 -0.75(-8.25%)
Jul 01, 2016 8.290 9.090 9.090 9.090 824,600 +0.75(+8.99%)
Jun 30, 2016 8.520 8.580 8.200 8.340 625,063 -0.22(-2.57%)
Jun 29, 2016 8.790 8.790 8.400 8.560 1,087,366 -0.03(-0.35%)
Jun 28, 2016 8.300 8.635 8.270 8.590 1,267,478 +0.53(+6.58%)
Jun 27, 2016 8.600 8.670 8.010 8.060 1,826,023 -0.78(-8.82%)
Jun 24, 2016 8.540 8.930 8.465 8.840 2,189,741 -0.40(-4.33%)
Jun 23, 2016 9.260 9.310 9.081 9.240 773,018 +0.26(+2.90%)
Jun 22, 2016 9.390 9.620 8.970 8.980 695,417 -0.33(-3.54%)
Jun 21, 2016 9.260 9.400 8.900 9.310 782,523 -0.07(-0.75%)
Jun 20, 2016 9.800 9.820 9.230 9.380 774,802 -0.01(-0.11%)
Jun 17, 2016 8.860 9.700 8.830 9.390 1,249,581 +0.78(+9.06%)
Jun 16, 2016 8.540 8.690 8.160 8.610 918,845 -0.22(-2.49%)
Jun 15, 2016 9.060 9.390 8.800 8.830 594,892 -0.21(-2.32%)
Jun 14, 2016 9.000 9.320 8.835 9.040 814,834 -0.03(-0.33%)
Jun 13, 2016 8.870 9.300 8.730 9.070 664,990 +0.08(+0.89%)
Jun 10, 2016 9.170 9.490 8.960 8.990 667,871 -0.52(-5.47%)
Jun 09, 2016 9.510 9.640 9.250 9.510 791,316 -0.30(-3.06%)
Jun 08, 2016 9.580 9.820 9.440 9.810 1,191,668 +0.45(+4.81%)
Jun 07, 2016 9.240 9.600 9.210 9.360 811,139 +0.16(+1.74%)
Jun 06, 2016 8.270 9.250 8.270 9.200 1,154,407 +1.06(+13.02%)
Jun 03, 2016 8.060 8.270 7.990 8.140 512,392 +0.08(+0.99%)
Jun 02, 2016 7.930 8.100 7.750 8.060 597,971 +0.00(+0.00%)
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.