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 (%)
Nov 30, 2005 32.19 33.04 31.86 32.76 309,600 +0.98(+3.08%)
Nov 29, 2005 31.50 32.51 31.48 31.78 364,800 +0.53(+1.70%)
Nov 28, 2005 32.74 32.74 31.20 31.25 387,600 -1.48(-4.52%)
Nov 25, 2005 32.40 32.88 32.30 32.73 61,200 +0.11(+0.34%)
Nov 23, 2005 32.30 32.90 31.64 32.62 225,200 +0.31(+0.96%)
Nov 22, 2005 31.80 32.49 31.71 32.31 321,800 +0.85(+2.70%)
Nov 21, 2005 30.78 31.65 30.49 31.46 308,100 +0.72(+2.34%)
Nov 18, 2005 31.40 31.56 30.49 30.74 358,100 -0.45(-1.44%)
Nov 17, 2005 31.15 31.34 30.76 31.19 478,500 +0.54(+1.76%)
Nov 16, 2005 30.50 30.99 30.43 30.65 393,500 +0.16(+0.52%)
Nov 15, 2005 30.78 31.17 30.16 30.49 330,800 -0.28(-0.91%)
Nov 14, 2005 30.50 31.10 30.50 30.77 290,200 +0.40(+1.32%)
Nov 11, 2005 30.38 30.80 30.16 30.37 343,500 -0.06(-0.20%)
Nov 10, 2005 32.66 32.66 29.90 30.43 622,400 -2.22(-6.80%)
Nov 09, 2005 32.70 33.05 32.22 32.65 524,700 +0.17(+0.52%)
Nov 08, 2005 32.43 33.45 32.35 32.48 229,900 +0.06(+0.19%)
Nov 07, 2005 32.85 33.14 32.30 32.42 482,900 -0.23(-0.70%)
Nov 04, 2005 33.76 33.76 32.28 32.65 484,800 -0.86(-2.57%)
Nov 03, 2005 33.86 34.25 33.12 33.51 359,900 -0.35(-1.03%)
Nov 02, 2005 32.00 33.94 31.93 33.86 464,400 +1.80(+5.61%)
Nov 01, 2005 32.30 32.35 31.43 32.06 361,100 -0.15(-0.47%)
Oct 31, 2005 31.58 32.79 31.58 32.21 468,500 +0.65(+2.06%)
Oct 28, 2005 30.92 31.75 30.92 31.56 471,100 +0.66(+2.14%)
Oct 27, 2005 32.05 32.21 30.65 30.90 588,600 -1.15(-3.59%)
Oct 26, 2005 31.70 32.75 31.40 32.05 570,400 +0.44(+1.39%)
Oct 25, 2005 31.00 31.77 30.70 31.61 454,100 +1.16(+3.81%)
Oct 24, 2005 29.26 30.60 29.26 30.45 503,800 +1.16(+3.96%)
Oct 21, 2005 28.82 29.40 28.60 29.29 307,200 +0.46(+1.60%)
Oct 20, 2005 29.40 29.60 28.20 28.83 506,700 -0.76(-2.57%)
Oct 19, 2005 28.50 29.70 28.27 29.59 535,400 +1.09(+3.82%)
Oct 18, 2005 29.56 29.73 28.50 28.50 513,000 -1.16(-3.91%)
Oct 17, 2005 30.00 30.84 29.02 29.66 496,700 -0.33(-1.10%)
Oct 14, 2005 28.75 30.11 28.10 29.99 480,700 +1.18(+4.10%)
Oct 13, 2005 29.85 29.85 27.81 28.81 793,900 -1.15(-3.84%)
Oct 12, 2005 30.71 31.05 29.49 29.96 641,700 -0.74(-2.41%)
Oct 11, 2005 30.20 31.30 30.20 30.70 578,700 +0.92(+3.09%)
Oct 10, 2005 30.95 30.95 29.36 29.78 769,100 -1.17(-3.78%)
Oct 07, 2005 30.90 31.54 30.25 30.95 1,034,800 +0.35(+1.14%)
Oct 06, 2005 32.10 32.10 30.00 30.60 1,260,100 -1.73(-5.35%)
Oct 05, 2005 34.27 34.48 31.93 32.33 904,600 -2.13(-6.18%)
Oct 04, 2005 35.48 35.50 34.36 34.46 931,300 -1.14(-3.20%)
Oct 03, 2005 36.70 36.89 35.59 35.60 737,100 -1.03(-2.81%)
Sep 30, 2005 35.70 37.49 35.12 36.63 3,490,600 +0.53(+1.47%)
Sep 29, 2005 35.20 36.30 34.66 36.10 779,700 +0.75(+2.12%)
Sep 28, 2005 34.25 36.06 34.00 35.35 415,600 +1.25(+3.67%)
Sep 27, 2005 33.90 34.58 33.66 34.10 252,700 +0.20(+0.59%)
Sep 26, 2005 34.00 34.01 32.33 33.90 522,000 -0.30(-0.88%)
Sep 23, 2005 34.20 34.66 33.73 34.20 111,000 -0.45(-1.30%)
Sep 22, 2005 36.20 36.52 34.65 34.65 400,300 -1.34(-3.72%)
Sep 21, 2005 34.30 36.00 34.30 35.99 477,100 +1.94(+5.70%)
Sep 20, 2005 34.40 34.50 33.56 34.05 212,200 -0.15(-0.44%)
Sep 19, 2005 33.75 34.32 33.70 34.20 311,600 +1.39(+4.24%)
Sep 16, 2005 32.70 32.95 32.26 32.81 216,600 -0.18(-0.55%)
Sep 15, 2005 33.60 34.11 32.42 32.99 184,500 -0.55(-1.64%)
Sep 14, 2005 34.08 34.45 33.50 33.54 148,600 -0.51(-1.50%)
Sep 13, 2005 34.02 34.14 33.75 34.05 270,000 +0.04(+0.12%)
Sep 12, 2005 35.20 35.20 33.50 34.01 197,300 -1.72(-4.81%)
Sep 09, 2005 34.90 35.80 34.85 35.73 101,500 +0.89(+2.55%)
Sep 08, 2005 36.05 36.07 34.70 34.84 204,200 -1.12(-3.11%)
Sep 07, 2005 35.60 36.18 35.50 35.96 242,200 +0.52(+1.47%)
Sep 06, 2005 34.50 35.48 33.58 35.44 260,100 +1.03(+2.99%)
Sep 02, 2005 36.00 36.05 34.25 34.41 221,200 -1.74(-4.81%)
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.