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, 2016 5.570 5.680 5.410 5.500 1,148,364 +0.01(+0.18%)
Sep 29, 2016 5.260 5.890 5.240 5.490 2,202,801 +0.23(+4.37%)
Sep 28, 2016 4.620 5.290 4.490 5.260 2,055,010 +0.70(+15.35%)
Sep 27, 2016 4.540 4.619 4.350 4.560 1,427,902 -0.09(-1.94%)
Sep 26, 2016 4.740 4.820 4.530 4.650 1,556,361 -0.01(-0.21%)
Sep 23, 2016 5.040 5.190 4.650 4.660 1,392,612 -0.43(-8.45%)
Sep 22, 2016 5.250 5.436 5.070 5.090 1,149,091 -0.01(-0.20%)
Sep 21, 2016 5.140 5.240 5.050 5.100 994,628 +0.11(+2.20%)
Sep 20, 2016 5.090 5.400 4.960 4.990 1,263,412 -0.12(-2.35%)
Sep 19, 2016 5.420 5.450 5.100 5.110 1,015,686 -0.18(-3.40%)
Sep 16, 2016 5.170 5.370 5.140 5.290 1,481,886 -0.02(-0.38%)
Sep 15, 2016 5.270 5.370 5.195 5.310 691,998 +0.06(+1.14%)
Sep 14, 2016 5.360 5.460 5.180 5.250 960,961 -0.18(-3.31%)
Sep 13, 2016 5.650 5.680 5.295 5.430 1,113,455 -0.28(-4.90%)
Sep 12, 2016 5.260 5.740 5.160 5.710 978,155 +0.29(+5.35%)
Sep 09, 2016 5.660 5.710 5.260 5.420 993,522 -0.36(-6.23%)
Sep 08, 2016 5.310 5.846 5.260 5.780 1,647,105 +0.60(+11.58%)
Sep 07, 2016 5.170 5.400 5.070 5.180 740,373 +0.04(+0.78%)
Sep 06, 2016 5.190 5.290 5.070 5.140 1,110,284 +0.00(+0.00%)
Sep 02, 2016 5.070 5.140 5.140 5.140 625,500 +0.05(+0.98%)
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.