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 (%)
Feb 29, 2012 41.70 42.25 40.75 40.75 831,693 -0.97(-2.33%)
Feb 28, 2012 41.76 42.85 40.93 41.72 652,344 +0.02(+0.05%)
Feb 27, 2012 42.74 42.96 41.34 41.70 939,743 -1.30(-3.02%)
Feb 24, 2012 42.07 43.16 41.79 43.00 1,690,141 +0.90(+2.14%)
Feb 23, 2012 40.60 42.11 40.11 42.10 755,220 +1.50(+3.69%)
Feb 22, 2012 39.72 40.81 39.72 40.60 693,705 +0.64(+1.60%)
Feb 21, 2012 39.94 40.59 39.55 39.96 751,005 +0.30(+0.76%)
Feb 17, 2012 39.28 40.36 38.56 39.66 1,072,679 +0.80(+2.06%)
Feb 16, 2012 40.00 40.18 37.27 38.86 2,696,439 +2.39(+6.55%)
Feb 15, 2012 36.93 37.13 36.15 36.47 687,581 -0.43(-1.17%)
Feb 14, 2012 36.59 36.98 36.38 36.90 493,156 +0.16(+0.44%)
Feb 13, 2012 36.51 36.85 36.23 36.74 538,581 +0.71(+1.97%)
Feb 10, 2012 35.37 36.06 35.12 36.03 656,913 +0.17(+0.47%)
Feb 09, 2012 36.01 36.61 35.77 35.86 495,333 -0.15(-0.42%)
Feb 08, 2012 35.78 36.38 35.58 36.01 492,386 +0.45(+1.27%)
Feb 07, 2012 35.16 35.73 34.58 35.56 387,233 +0.38(+1.08%)
Feb 06, 2012 34.80 35.35 34.52 35.18 490,990 +0.22(+0.63%)
Feb 03, 2012 35.44 35.89 34.91 34.96 831,926 +0.15(+0.43%)
Feb 02, 2012 33.50 35.04 33.36 34.81 883,876 +1.30(+3.88%)
Feb 01, 2012 33.07 33.62 32.69 33.51 897,026 +0.82(+2.51%)
Jan 31, 2012 33.04 33.28 32.50 32.69 527,982 -0.17(-0.52%)
Jan 30, 2012 33.25 33.25 32.56 32.86 933,059 -0.75(-2.23%)
Jan 27, 2012 33.85 34.43 33.52 33.61 639,608 -0.38(-1.12%)
Jan 26, 2012 36.24 36.61 33.86 33.99 1,050,066 -2.02(-5.61%)
Jan 25, 2012 35.64 36.13 35.11 36.01 412,463 +0.31(+0.87%)
Jan 24, 2012 35.41 35.92 35.36 35.70 606,543 -0.06(-0.17%)
Jan 23, 2012 35.79 36.15 35.58 35.76 399,095 +0.04(+0.11%)
Jan 20, 2012 35.39 35.96 35.31 35.72 578,926 +0.24(+0.68%)
Jan 19, 2012 35.18 36.05 35.17 35.48 986,433 +0.33(+0.94%)
Jan 18, 2012 34.05 35.24 33.82 35.15 1,128,228 +0.94(+2.75%)
Jan 17, 2012 33.86 34.54 33.00 34.21 1,232,801 +0.68(+2.03%)
Jan 13, 2012 32.53 33.57 32.40 33.53 1,319,787 +0.55(+1.67%)
Jan 12, 2012 33.35 33.64 32.90 32.98 693,478 -0.31(-0.93%)
Jan 11, 2012 33.31 33.70 32.45 33.29 663,358 -0.30(-0.89%)
Jan 10, 2012 33.35 33.95 33.30 33.59 625,126 +0.81(+2.47%)
Jan 09, 2012 33.76 33.87 32.48 32.78 892,782 -1.02(-3.02%)
Jan 06, 2012 32.25 33.92 31.95 33.80 867,989 +1.59(+4.94%)
Jan 05, 2012 31.56 32.44 31.27 32.21 587,936 +0.45(+1.42%)
Jan 04, 2012 31.43 32.25 31.33 31.76 526,482 +0.74(+2.39%)
Dec 30, 2011 31.55 31.55 30.99 31.02 520,749 -0.53(-1.68%)
Dec 29, 2011 31.34 31.97 31.26 31.55 254,118 +0.26(+0.83%)
Dec 28, 2011 32.89 33.07 31.21 31.29 378,886 -1.66(-5.04%)
Dec 27, 2011 32.49 33.15 32.49 32.95 157,773 +0.38(+1.17%)
Dec 23, 2011 32.84 33.02 32.35 32.57 181,788 +0.42(+1.31%)
Dec 21, 2011 31.59 32.28 31.01 32.15 309,784 +0.38(+1.20%)
Dec 20, 2011 31.18 32.64 31.18 31.77 730,391 +1.13(+3.69%)
Dec 19, 2011 31.79 32.21 30.56 30.64 677,164 -0.86(-2.73%)
Dec 16, 2011 31.41 31.75 30.88 31.50 1,957,229 +0.37(+1.19%)
Dec 15, 2011 31.60 31.69 30.90 31.13 800,674 +0.12(+0.39%)
Dec 14, 2011 32.51 32.57 30.68 31.01 1,440,913 -1.95(-5.92%)
Dec 13, 2011 34.06 34.41 32.74 32.96 707,282 -0.83(-2.46%)
Dec 12, 2011 34.06 34.06 33.14 33.79 692,130 -0.83(-2.40%)
Dec 09, 2011 33.60 34.86 33.32 34.62 699,201 +1.24(+3.71%)
Dec 08, 2011 33.71 33.92 33.25 33.38 995,044 -0.65(-1.91%)
Dec 07, 2011 34.28 34.28 33.36 34.03 761,955 -0.45(-1.31%)
Dec 06, 2011 34.38 34.97 33.99 34.48 671,515 +0.08(+0.23%)
Dec 05, 2011 34.00 34.92 33.86 34.40 571,930 +0.99(+2.96%)
Dec 02, 2011 34.39 34.39 33.26 33.41 711,722 -0.58(-1.71%)
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.