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 28, 2006 33.47 33.78 31.84 32.16 589,200 -1.31(-3.91%)
Feb 27, 2006 33.97 34.02 33.27 33.47 422,100 -0.53(-1.56%)
Feb 24, 2006 34.60 34.60 33.60 34.00 396,300 +0.35(+1.04%)
Feb 23, 2006 34.47 35.69 33.38 33.65 680,000 -0.85(-2.46%)
Feb 22, 2006 35.16 35.19 34.24 34.50 479,800 -0.66(-1.88%)
Feb 21, 2006 35.00 35.49 34.90 35.16 425,600 +1.16(+3.41%)
Feb 17, 2006 34.25 34.25 33.70 34.00 413,500 +0.55(+1.64%)
Feb 16, 2006 32.80 33.70 32.80 33.45 347,900 +0.70(+2.14%)
Feb 15, 2006 33.50 33.90 32.21 32.75 267,500 -0.40(-1.21%)
Feb 14, 2006 33.00 33.55 32.91 33.15 469,500 -0.80(-2.36%)
Feb 13, 2006 34.95 35.17 33.50 33.95 296,500 -1.17(-3.33%)
Feb 10, 2006 34.88 35.66 34.15 35.12 245,500 +0.19(+0.54%)
Feb 09, 2006 36.25 36.69 34.75 34.93 279,400 -1.07(-2.97%)
Feb 08, 2006 37.79 37.79 35.75 36.00 841,900 -1.78(-4.71%)
Feb 07, 2006 38.79 39.05 37.65 37.78 513,700 -2.01(-5.05%)
Feb 06, 2006 39.30 39.99 39.30 39.79 167,000 +0.92(+2.37%)
Feb 03, 2006 39.16 39.69 38.40 38.87 233,300 -0.29(-0.74%)
Feb 02, 2006 39.25 39.78 38.36 39.16 350,100 -0.26(-0.66%)
Feb 01, 2006 39.88 40.73 39.26 39.42 475,700 -0.36(-0.90%)
Jan 31, 2006 39.40 39.78 38.10 39.78 425,700 +0.24(+0.61%)
Jan 30, 2006 39.00 40.15 39.00 39.54 273,500 +0.73(+1.88%)
Jan 27, 2006 38.45 39.40 38.31 38.81 210,300 +0.86(+2.27%)
Jan 26, 2006 39.00 39.06 37.30 37.95 445,700 -0.80(-2.06%)
Jan 25, 2006 39.20 39.44 38.13 38.75 922,500 -0.45(-1.15%)
Jan 24, 2006 38.43 39.45 38.35 39.20 272,300 +0.77(+2.00%)
Jan 23, 2006 37.50 38.44 37.29 38.43 253,800 +1.08(+2.89%)
Jan 20, 2006 38.76 39.05 37.35 37.35 406,900 -1.24(-3.21%)
Jan 19, 2006 36.89 38.87 36.75 38.59 313,900 +1.78(+4.84%)
Jan 18, 2006 37.40 37.50 36.55 36.81 193,400 -0.74(-1.97%)
Jan 17, 2006 37.05 37.73 37.05 37.55 239,400 +0.77(+2.09%)
Jan 13, 2006 37.28 37.50 36.50 36.78 269,400 -0.57(-1.53%)
Jan 12, 2006 37.95 38.55 37.26 37.35 551,100 -0.15(-0.40%)
Jan 11, 2006 37.17 37.76 36.59 37.50 548,500 +0.33(+0.89%)
Jan 10, 2006 35.70 37.46 35.70 37.17 630,700 +2.17(+6.20%)
Jan 09, 2006 35.84 35.92 34.84 35.00 269,800 -0.60(-1.69%)
Jan 06, 2006 35.60 35.79 34.83 35.60 183,700 +0.66(+1.89%)
Jan 05, 2006 35.15 35.45 34.12 34.94 283,200 -0.03(-0.09%)
Jan 04, 2006 34.98 35.14 34.21 34.97 304,100 -0.12(-0.34%)
Jan 03, 2006 33.15 35.31 33.15 35.09 459,400 +2.39(+7.31%)
Dec 30, 2005 32.25 32.82 31.86 32.70 128,200 +0.45(+1.40%)
Dec 29, 2005 33.15 33.29 31.99 32.25 285,700 -1.05(-3.15%)
Dec 28, 2005 32.35 33.41 32.24 33.30 233,700 +1.23(+3.84%)
Dec 27, 2005 33.47 33.47 31.58 32.07 368,600 -1.41(-4.21%)
Dec 23, 2005 33.62 33.73 32.88 33.48 201,300 +0.02(+0.06%)
Dec 22, 2005 33.60 33.70 32.90 33.46 232,600 +0.05(+0.15%)
Dec 21, 2005 33.40 33.81 33.26 33.41 307,700 +0.33(+1.00%)
Dec 20, 2005 32.60 33.37 32.60 33.08 220,400 +0.08(+0.24%)
Dec 19, 2005 33.90 33.90 32.90 33.00 189,200 -0.90(-2.65%)
Dec 16, 2005 34.50 34.79 33.46 33.90 423,700 -0.59(-1.71%)
Dec 15, 2005 35.29 35.40 33.91 34.49 309,400 -0.80(-2.27%)
Dec 14, 2005 35.00 35.91 34.90 35.29 268,900 +0.44(+1.26%)
Dec 13, 2005 34.96 35.43 34.67 34.85 329,900 -0.11(-0.31%)
Dec 12, 2005 35.31 35.99 34.59 34.96 306,500 -0.10(-0.29%)
Dec 09, 2005 35.15 35.60 34.92 35.06 196,900 -0.15(-0.43%)
Dec 08, 2005 34.62 35.24 34.62 35.21 326,700 +0.79(+2.30%)
Dec 07, 2005 34.15 34.59 33.95 34.42 264,800 +0.37(+1.09%)
Dec 06, 2005 34.40 34.57 33.90 34.05 336,000 -0.35(-1.02%)
Dec 05, 2005 34.65 34.99 33.77 34.40 302,000 -0.15(-0.43%)
Dec 02, 2005 34.24 34.60 34.00 34.55 245,500 +0.32(+0.93%)
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.