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 (%)
May 31, 2006 34.53 35.40 34.53 35.40 580,800 +0.91(+2.64%)
May 30, 2006 36.00 36.40 34.44 34.49 473,900 -0.76(-2.16%)
May 26, 2006 35.68 35.79 34.97 35.25 412,100 -0.20(-0.56%)
May 25, 2006 34.69 35.64 34.46 35.45 364,700 +1.18(+3.44%)
May 24, 2006 34.41 34.68 32.83 34.27 421,500 -0.24(-0.70%)
May 23, 2006 34.50 35.39 34.47 34.51 397,300 +0.77(+2.28%)
May 22, 2006 34.30 34.30 32.85 33.74 425,000 -0.57(-1.66%)
May 19, 2006 34.74 35.25 33.53 34.31 492,800 -0.53(-1.52%)
May 18, 2006 35.83 36.13 34.70 34.84 351,500 -0.98(-2.74%)
May 17, 2006 36.70 36.99 35.78 35.82 327,600 -0.88(-2.40%)
May 16, 2006 36.40 37.36 36.02 36.70 285,800 +0.64(+1.77%)
May 15, 2006 37.58 37.59 35.55 36.06 369,600 -1.52(-4.04%)
May 12, 2006 40.29 40.29 37.40 37.58 720,300 -2.71(-6.73%)
May 11, 2006 40.50 40.96 39.92 40.29 423,900 +0.29(+0.72%)
May 10, 2006 39.86 40.40 39.85 40.00 574,000 -0.06(-0.15%)
May 09, 2006 40.00 40.70 39.91 40.06 306,400 +0.06(+0.15%)
May 08, 2006 39.50 40.26 38.62 40.00 451,700 +0.25(+0.63%)
May 05, 2006 39.05 39.81 38.22 39.75 558,400 +0.80(+2.05%)
May 04, 2006 38.00 39.49 37.60 38.95 939,100 +2.17(+5.90%)
May 03, 2006 36.96 37.19 35.92 36.78 466,000 -0.22(-0.59%)
May 02, 2006 37.25 37.70 36.55 37.00 657,700 +0.65(+1.79%)
May 01, 2006 35.80 37.00 35.72 36.35 299,600 +0.44(+1.23%)
Apr 28, 2006 35.20 36.12 34.95 35.91 308,100 +0.80(+2.28%)
Apr 27, 2006 35.70 36.10 34.46 35.11 424,900 -1.59(-4.33%)
Apr 26, 2006 37.52 38.25 36.67 36.70 257,000 -0.82(-2.19%)
Apr 25, 2006 37.93 38.36 36.75 37.52 308,300 -0.18(-0.48%)
Apr 24, 2006 38.44 38.44 37.40 37.70 346,300 -0.74(-1.93%)
Apr 21, 2006 38.50 38.65 38.11 38.44 186,500 +0.31(+0.81%)
Apr 20, 2006 38.00 38.14 37.36 38.13 303,200 +0.17(+0.45%)
Apr 19, 2006 37.30 38.22 37.05 37.96 333,900 +0.54(+1.44%)
Apr 18, 2006 37.10 37.67 36.85 37.42 307,700 +0.64(+1.74%)
Apr 17, 2006 36.50 37.68 36.21 36.78 365,800 +0.71(+1.97%)
Apr 13, 2006 34.97 36.22 34.30 36.07 329,500 +1.10(+3.15%)
Apr 12, 2006 35.37 35.92 34.89 34.97 370,100 -0.50(-1.41%)
Apr 11, 2006 36.93 36.99 35.28 35.47 277,600 -1.21(-3.30%)
Apr 10, 2006 36.03 36.98 36.03 36.68 190,100 +0.90(+2.52%)
Apr 07, 2006 36.45 36.58 35.49 35.78 356,100 -0.72(-1.97%)
Apr 06, 2006 36.60 36.75 35.79 36.50 199,500 +0.05(+0.14%)
Apr 05, 2006 35.65 37.06 35.49 36.45 314,600 +0.71(+1.99%)
Apr 04, 2006 35.38 35.77 34.77 35.74 341,100 +0.25(+0.70%)
Apr 03, 2006 36.25 37.03 35.36 35.49 369,000 -0.58(-1.61%)
Mar 31, 2006 35.50 36.38 35.16 36.07 482,700 +0.37(+1.04%)
Mar 30, 2006 35.05 35.99 35.00 35.70 463,300 +0.70(+2.00%)
Mar 29, 2006 33.83 35.00 33.83 35.00 479,700 +0.25(+0.72%)
Mar 28, 2006 33.75 34.86 33.70 34.75 523,800 +1.13(+3.36%)
Mar 27, 2006 33.85 33.90 33.37 33.62 317,600 -0.23(-0.68%)
Mar 24, 2006 33.58 34.08 33.58 33.85 376,700 +0.05(+0.15%)
Mar 23, 2006 33.22 33.95 33.18 33.80 325,100 +0.78(+2.36%)
Mar 22, 2006 32.50 33.27 32.00 33.02 492,300 +0.37(+1.13%)
Mar 21, 2006 32.70 33.44 32.50 32.65 231,400 -0.17(-0.52%)
Mar 20, 2006 33.20 33.75 32.70 32.82 403,200 -0.38(-1.14%)
Mar 17, 2006 33.91 34.46 33.19 33.20 540,700 -0.71(-2.09%)
Mar 16, 2006 33.16 34.30 32.75 33.91 498,600 +0.77(+2.32%)
Mar 15, 2006 32.30 33.24 32.12 33.14 530,700 +0.96(+2.98%)
Mar 14, 2006 31.00 32.32 30.75 32.18 412,500 +0.75(+2.39%)
Mar 13, 2006 31.15 31.93 31.15 31.43 487,300 +0.43(+1.39%)
Mar 10, 2006 30.85 31.50 30.21 31.00 289,300 +0.27(+0.88%)
Mar 09, 2006 30.86 31.63 30.58 30.73 448,100 -0.09(-0.29%)
Mar 08, 2006 30.05 31.10 29.66 30.82 505,100 +0.52(+1.72%)
Mar 07, 2006 30.15 30.75 29.76 30.30 552,500 -0.05(-0.16%)
Mar 06, 2006 31.53 31.90 30.25 30.35 719,300 -1.51(-4.74%)
Mar 03, 2006 31.87 31.98 31.66 31.86 570,700 -0.01(-0.03%)
Mar 02, 2006 32.10 32.45 31.43 31.87 736,600 -0.13(-0.41%)
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.