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 (%)
Dec 29, 2006 35.95 35.99 35.63 35.70 138,200 -0.35(-0.97%)
Dec 28, 2006 36.16 36.30 35.85 36.05 148,900 -0.14(-0.39%)
Dec 27, 2006 35.53 36.19 35.40 36.19 136,900 +0.82(+2.32%)
Dec 26, 2006 35.36 35.83 35.11 35.37 163,700 -0.02(-0.06%)
Dec 22, 2006 35.83 35.83 35.30 35.39 208,300 -0.39(-1.09%)
Dec 21, 2006 36.10 36.29 35.26 35.78 223,800 -0.21(-0.58%)
Dec 20, 2006 36.53 36.80 35.99 35.99 199,800 -0.52(-1.42%)
Dec 19, 2006 35.70 36.64 35.17 36.51 375,800 +0.52(+1.44%)
Dec 18, 2006 37.90 38.01 35.81 35.99 407,500 -2.02(-5.31%)
Dec 15, 2006 37.91 38.52 37.63 38.01 470,200 +0.10(+0.26%)
Dec 14, 2006 37.90 38.65 37.77 37.91 290,300 +0.05(+0.13%)
Dec 13, 2006 37.05 38.10 36.76 37.86 517,400 +0.81(+2.19%)
Dec 12, 2006 37.37 37.81 36.76 37.05 167,100 -0.32(-0.86%)
Dec 11, 2006 38.01 38.05 37.22 37.37 308,200 -0.64(-1.68%)
Dec 08, 2006 37.58 38.27 37.53 38.01 421,700 +0.44(+1.17%)
Dec 07, 2006 38.11 38.11 37.20 37.57 386,500 -0.61(-1.60%)
Dec 06, 2006 38.25 38.72 37.67 38.18 313,600 -0.09(-0.24%)
Dec 05, 2006 37.75 38.59 37.75 38.27 552,100 +0.53(+1.40%)
Dec 04, 2006 37.75 37.95 37.24 37.74 491,100 -0.01(-0.03%)
Dec 01, 2006 36.77 37.92 36.67 37.75 700,800 +0.01(+0.03%)
Nov 30, 2006 38.00 38.21 37.20 37.74 584,700 -0.20(-0.53%)
Nov 29, 2006 37.30 38.00 37.15 37.94 699,100 +0.82(+2.21%)
Nov 28, 2006 36.05 37.25 36.00 37.12 659,700 +1.12(+3.11%)
Nov 27, 2006 36.25 36.35 35.69 36.00 297,800 -0.30(-0.83%)
Nov 24, 2006 36.30 36.76 36.30 36.30 43,700 -0.15(-0.41%)
Nov 22, 2006 36.62 36.85 36.00 36.45 229,000 -0.09(-0.25%)
Nov 21, 2006 36.46 36.56 35.81 36.54 576,000 +0.12(+0.33%)
Nov 20, 2006 36.60 36.82 36.05 36.42 439,100 -0.08(-0.22%)
Nov 17, 2006 36.24 36.75 35.74 36.50 309,700 +0.26(+0.72%)
Nov 16, 2006 37.30 37.81 36.17 36.24 746,200 -1.05(-2.82%)
Nov 15, 2006 36.00 37.57 36.00 37.29 669,700 +1.26(+3.50%)
Nov 14, 2006 36.40 36.50 35.91 36.03 672,000 +0.22(+0.61%)
Nov 13, 2006 36.40 36.40 35.57 35.81 833,300 -0.59(-1.62%)
Nov 10, 2006 37.04 37.16 36.30 36.40 379,500 -0.71(-1.91%)
Nov 09, 2006 37.24 37.70 36.55 37.11 603,200 +0.12(+0.32%)
Nov 08, 2006 35.26 37.17 35.25 36.99 5,839,300 +1.73(+4.91%)
Nov 07, 2006 35.15 35.38 34.56 35.26 533,000 -0.05(-0.14%)
Nov 06, 2006 35.41 35.50 34.85 35.31 336,100 -0.04(-0.11%)
Nov 03, 2006 34.40 35.45 34.34 35.35 187,900 +0.99(+2.88%)
Nov 02, 2006 33.90 34.68 33.90 34.36 560,200 +0.92(+2.75%)
Nov 01, 2006 36.50 36.80 33.38 33.44 756,500 -2.65(-7.34%)
Oct 31, 2006 35.94 36.34 35.22 36.09 238,600 +0.15(+0.42%)
Oct 30, 2006 35.54 36.13 35.12 35.94 220,800 +0.30(+0.84%)
Oct 27, 2006 36.40 36.60 35.64 35.64 193,500 -0.89(-2.44%)
Oct 26, 2006 36.55 37.00 35.65 36.53 185,700 +0.13(+0.36%)
Oct 25, 2006 35.40 36.95 35.15 36.40 257,000 +0.90(+2.54%)
Oct 24, 2006 33.94 35.74 33.76 35.50 482,800 +1.61(+4.75%)
Oct 23, 2006 34.71 34.80 33.48 33.89 269,500 -0.82(-2.36%)
Oct 20, 2006 35.36 35.36 34.55 34.71 240,700 -0.40(-1.14%)
Oct 19, 2006 33.65 35.25 33.65 35.11 244,100 +1.54(+4.59%)
Oct 18, 2006 34.20 34.20 33.14 33.57 316,700 -0.63(-1.84%)
Oct 17, 2006 34.72 34.89 33.87 34.20 205,800 -0.77(-2.20%)
Oct 16, 2006 34.26 35.33 34.26 34.97 496,700 +0.72(+2.10%)
Oct 13, 2006 33.30 34.50 33.30 34.25 272,900 +1.14(+3.44%)
Oct 12, 2006 32.30 33.20 32.30 33.11 296,400 +0.93(+2.89%)
Oct 11, 2006 33.00 33.31 31.81 32.18 244,100 -0.74(-2.25%)
Oct 10, 2006 32.00 33.15 31.85 32.92 269,800 +0.86(+2.68%)
Oct 09, 2006 32.80 33.06 32.04 32.06 202,100 -0.64(-1.96%)
Oct 06, 2006 32.95 32.96 32.06 32.70 240,500 -0.33(-1.00%)
Oct 05, 2006 32.10 33.20 32.08 33.03 324,400 +1.35(+4.26%)
Oct 04, 2006 30.99 31.69 30.47 31.68 427,600 +0.73(+2.36%)
Oct 03, 2006 32.15 32.15 30.95 30.95 445,800 -1.35(-4.18%)
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.