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 (%)
Sep 30, 2009 27.88 28.22 27.03 27.56 464,054 -0.21(-0.76%)
Sep 29, 2009 26.82 27.80 26.76 27.77 435,644 +1.01(+3.77%)
Sep 28, 2009 26.71 26.95 26.20 26.76 278,191 +0.35(+1.33%)
Sep 25, 2009 26.31 26.85 25.89 26.41 198,169 +0.10(+0.38%)
Sep 24, 2009 27.30 27.35 25.98 26.31 286,635 -0.99(-3.63%)
Sep 23, 2009 27.42 27.70 26.75 27.30 286,825 -0.13(-0.47%)
Sep 22, 2009 27.46 27.86 27.15 27.43 317,901 +0.30(+1.11%)
Sep 21, 2009 27.14 27.33 26.72 27.13 194,100 -0.41(-1.49%)
Sep 18, 2009 27.42 27.83 27.12 27.54 384,860 +0.31(+1.14%)
Sep 17, 2009 27.51 27.74 26.71 27.23 529,055 +0.06(+0.22%)
Sep 16, 2009 26.12 27.75 26.01 27.17 493,855 +1.28(+4.94%)
Sep 15, 2009 24.77 26.42 24.77 25.89 625,002 +1.14(+4.61%)
Sep 14, 2009 24.37 24.82 23.95 24.75 271,190 +0.13(+0.53%)
Sep 11, 2009 25.02 25.84 24.36 24.62 394,612 -0.32(-1.28%)
Sep 10, 2009 24.36 24.94 24.06 24.94 208,506 +0.63(+2.59%)
Sep 09, 2009 24.81 24.90 24.07 24.31 340,958 -0.20(-0.82%)
Sep 08, 2009 24.24 25.11 24.24 24.51 540,638 +0.73(+3.07%)
Sep 04, 2009 23.07 23.84 22.63 23.78 455,518 +0.62(+2.68%)
Sep 03, 2009 22.39 23.19 22.11 23.16 391,429 +0.85(+3.81%)
Sep 02, 2009 21.83 22.72 21.71 22.31 519,532 +0.30(+1.36%)
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.