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 28, 2018 5.580 6.140 5.520 5.880 434,800 +0.30(+5.38%)
Sep 27, 2018 5.270 5.600 5.181 5.580 171,678 +0.31(+5.88%)
Sep 26, 2018 5.340 5.340 5.110 5.270 179,462 -0.09(-1.68%)
Sep 25, 2018 5.000 5.420 4.980 5.360 387,129 +0.37(+7.41%)
Sep 24, 2018 4.780 5.020 4.740 4.990 570,051 +0.32(+6.85%)
Sep 21, 2018 4.590 4.720 4.530 4.670 246,800 +0.09(+1.97%)
Sep 20, 2018 4.490 4.620 4.430 4.580 210,595 +0.12(+2.69%)
Sep 19, 2018 4.400 4.580 4.400 4.460 76,397 +0.04(+0.90%)
Sep 18, 2018 4.330 4.630 4.330 4.420 167,874 +0.11(+2.55%)
Sep 17, 2018 4.290 4.400 4.210 4.310 77,698 +0.01(+0.23%)
Sep 14, 2018 4.280 4.370 4.220 4.300 53,800 -0.01(-0.23%)
Sep 13, 2018 4.210 4.420 4.170 4.310 109,172 +0.03(+0.70%)
Sep 12, 2018 4.380 4.470 4.260 4.280 64,681 -0.07(-1.61%)
Sep 11, 2018 4.310 4.475 4.270 4.350 259,334 +0.04(+0.93%)
Sep 10, 2018 4.340 4.440 4.260 4.310 72,441 -0.03(-0.69%)
Sep 07, 2018 4.340 4.460 4.230 4.340 132,000 -0.04(-0.91%)
Sep 06, 2018 4.450 4.490 4.310 4.380 88,285 -0.07(-1.57%)
Sep 05, 2018 4.600 4.600 4.290 4.450 96,618 -0.15(-3.26%)
Sep 04, 2018 4.380 4.640 4.240 4.600 212,119 +0.19(+4.31%)
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%)
Aug 01, 2018 4.740 4.780 4.530 4.750 169,019 -0.01(-0.21%)
Jul 31, 2018 4.830 4.849 4.690 4.760 65,727 -0.09(-1.86%)
Jul 30, 2018 4.800 4.860 4.710 4.850 76,681 +0.13(+2.75%)
Jul 27, 2018 4.820 4.880 4.660 4.720 94,300 -0.15(-3.08%)
Jul 26, 2018 4.770 4.870 4.710 4.870 95,672 +0.12(+2.53%)
Jul 25, 2018 4.940 4.940 4.650 4.750 156,596 -0.22(-4.43%)
Jul 24, 2018 4.830 5.020 4.820 4.970 145,618 +0.20(+4.19%)
Jul 23, 2018 4.860 4.860 4.612 4.770 220,913 -0.09(-1.85%)
Jul 20, 2018 4.900 4.940 4.810 4.860 151,403 -0.02(-0.41%)
Jul 19, 2018 5.010 5.130 4.880 4.880 159,258 -0.13(-2.59%)
Jul 18, 2018 5.120 5.130 4.920 5.010 330,097 -0.12(-2.34%)
Jul 17, 2018 5.210 5.270 5.000 5.130 181,265 -0.14(-2.66%)
Jul 16, 2018 5.140 5.280 4.900 5.270 300,483 +0.09(+1.74%)
Jul 13, 2018 5.200 5.340 5.100 5.180 232,204 -0.03(-0.58%)
Jul 12, 2018 4.950 5.260 4.880 5.210 388,115 +0.31(+6.33%)
Jul 11, 2018 5.010 5.350 4.620 4.900 824,151 -0.14(-2.78%)
Jul 10, 2018 4.560 5.100 4.560 5.040 679,904 +0.49(+10.77%)
Jul 09, 2018 4.670 4.785 4.395 4.550 490,009 -0.16(-3.40%)
Jul 06, 2018 4.650 4.900 4.431 4.710 672,824 +0.07(+1.51%)
Jul 05, 2018 4.000 4.670 3.950 4.640 551,158 +0.68(+17.17%)
Jul 03, 2018 3.960 3.960 3.960 0 +0.06(+1.54%)
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.