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 29, 2017 3.870 4.040 3.860 4.040 390,827 +0.20(+5.21%)
Sep 28, 2017 4.030 4.170 3.840 3.840 341,476 -0.18(-4.48%)
Sep 27, 2017 3.970 4.130 3.900 4.020 436,366 +0.06(+1.52%)
Sep 26, 2017 4.180 4.400 3.950 3.960 548,667 -0.24(-5.71%)
Sep 25, 2017 3.990 4.210 3.970 4.200 486,721 +0.21(+5.26%)
Sep 22, 2017 4.250 4.290 3.650 3.990 1,120,757 -0.24(-5.67%)
Sep 21, 2017 4.050 4.280 3.960 4.230 770,045 +0.22(+5.49%)
Sep 20, 2017 4.000 4.230 3.970 4.010 986,920 +0.09(+2.30%)
Sep 19, 2017 3.750 3.930 3.730 3.920 934,268 +0.21(+5.66%)
Sep 18, 2017 3.500 3.800 3.460 3.710 929,073 +0.20(+5.70%)
Sep 15, 2017 3.210 3.520 3.200 3.510 1,256,999 +0.28(+8.67%)
Sep 14, 2017 3.190 3.260 3.130 3.230 324,547 +0.05(+1.57%)
Sep 13, 2017 3.100 3.285 3.090 3.180 502,936 +0.11(+3.58%)
Sep 12, 2017 3.080 3.120 3.020 3.070 269,552 -0.03(-0.97%)
Sep 11, 2017 3.040 3.210 2.960 3.100 380,361 +0.05(+1.64%)
Sep 08, 2017 3.090 3.330 3.005 3.050 679,054 -0.07(-2.24%)
Sep 07, 2017 2.810 3.210 2.785 3.120 1,288,375 +0.28(+9.86%)
Sep 06, 2017 2.850 2.920 2.790 2.840 533,608 +0.01(+0.35%)
Sep 05, 2017 2.970 3.035 2.815 2.830 746,330 -0.09(-3.08%)
Sep 01, 2017 2.740 2.950 2.710 2.920 466,072 +0.15(+5.42%)
Aug 31, 2017 2.680 2.840 2.664 2.770 458,171 +0.10(+3.75%)
Aug 30, 2017 2.640 2.750 2.560 2.670 375,936 +0.01(+0.38%)
Aug 29, 2017 2.600 2.700 2.570 2.660 207,102 +0.02(+0.76%)
Aug 28, 2017 2.840 2.850 2.610 2.640 234,450 -0.16(-5.71%)
Aug 25, 2017 2.820 2.855 2.770 2.800 400,063 -0.02(-0.71%)
Aug 24, 2017 2.770 2.920 2.740 2.820 591,821 +0.06(+2.17%)
Aug 23, 2017 2.550 2.900 2.520 2.760 687,411 +0.24(+9.52%)
Aug 22, 2017 2.730 3.000 2.505 2.520 955,525 -0.20(-7.35%)
Aug 21, 2017 2.640 2.780 2.540 2.720 338,476 +0.11(+4.21%)
Aug 18, 2017 2.570 2.765 2.520 2.610 504,988 +0.04(+1.56%)
Aug 17, 2017 2.680 2.740 2.570 2.570 353,600 -0.16(-5.86%)
Aug 16, 2017 2.780 2.780 2.660 2.730 279,635 -0.04(-1.44%)
Aug 15, 2017 2.530 2.880 2.460 2.770 596,519 +0.20(+7.78%)
Aug 14, 2017 2.450 2.720 2.440 2.570 463,980 +0.12(+4.90%)
Aug 11, 2017 2.500 2.560 2.370 2.450 366,476 -0.05(-2.00%)
Aug 10, 2017 2.380 2.600 2.380 2.500 547,156 +0.11(+4.60%)
Aug 09, 2017 2.410 2.420 2.320 2.390 220,458 -0.02(-0.83%)
Aug 08, 2017 2.500 2.500 2.360 2.410 542,329 -0.06(-2.43%)
Aug 07, 2017 2.360 2.690 2.260 2.470 1,079,863 +0.11(+4.66%)
Aug 04, 2017 2.150 2.370 2.130 2.360 435,452 +0.16(+7.27%)
Aug 03, 2017 2.400 2.480 2.070 2.200 744,929 -0.11(-4.76%)
Aug 02, 2017 2.350 2.420 2.260 2.310 531,865 -0.09(-3.75%)
Aug 01, 2017 2.520 2.520 2.380 2.400 495,094 -0.12(-4.76%)
Jul 31, 2017 2.720 2.720 2.450 2.520 807,499 -0.26(-9.35%)
Jul 28, 2017 2.590 2.970 2.580 2.780 868,008 +0.19(+7.34%)
Jul 27, 2017 2.520 2.680 2.490 2.590 436,303 +0.03(+1.17%)
Jul 26, 2017 2.500 2.650 2.450 2.560 574,220 +0.08(+3.23%)
Jul 25, 2017 2.490 2.580 2.460 2.480 556,398 +0.04(+1.64%)
Jul 24, 2017 2.570 2.600 2.430 2.440 522,528 -0.14(-5.43%)
Jul 21, 2017 2.600 2.650 2.570 2.580 724,578 -0.04(-1.53%)
Jul 20, 2017 2.630 2.670 2.570 2.620 884,155 +0.01(+0.38%)
Jul 19, 2017 2.650 2.660 2.600 2.610 1,227,884 -0.02(-0.76%)
Jul 18, 2017 2.770 2.830 2.580 2.630 1,098,239 -0.18(-6.41%)
Jul 17, 2017 2.670 2.905 2.650 2.810 748,527 +0.05(+1.81%)
Jul 14, 2017 2.540 2.775 2.440 2.760 625,197 +0.24(+9.52%)
Jul 13, 2017 2.490 2.600 2.460 2.520 961,916 +0.02(+0.80%)
Jul 12, 2017 2.470 2.570 2.470 2.500 638,688 +0.05(+2.04%)
Jul 11, 2017 2.480 2.520 2.400 2.450 806,150 -0.03(-1.21%)
Jul 10, 2017 2.460 2.530 2.330 2.480 805,144 -0.02(-0.80%)
Jul 07, 2017 2.440 2.540 2.432 2.500 1,152,667 +0.02(+0.81%)
Jul 06, 2017 2.830 2.930 2.430 2.480 1,470,370 -0.34(-12.06%)
Jul 05, 2017 2.770 2.940 2.675 2.820 1,373,196 -0.02(-0.70%)
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.