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 (%)
Oct 31, 2007 39.25 39.93 38.21 39.10 691,700 -0.15(-0.38%)
Oct 30, 2007 39.94 40.19 39.17 39.25 752,600 -0.95(-2.36%)
Oct 29, 2007 40.34 40.50 39.83 40.20 348,100 -0.45(-1.11%)
Oct 26, 2007 41.36 41.36 39.99 40.65 978,900 +0.02(+0.05%)
Oct 25, 2007 40.56 40.80 39.81 40.63 496,600 +0.12(+0.30%)
Oct 24, 2007 39.33 40.72 38.60 40.51 1,069,700 +1.16(+2.95%)
Oct 23, 2007 38.73 39.37 38.49 39.35 644,800 +1.13(+2.96%)
Oct 22, 2007 37.05 38.29 36.84 38.22 841,500 +0.64(+1.70%)
Oct 19, 2007 39.46 39.50 37.45 37.58 641,700 -2.09(-5.27%)
Oct 18, 2007 39.18 40.08 39.07 39.67 335,300 +0.20(+0.51%)
Oct 17, 2007 40.47 40.90 38.86 39.47 707,600 -0.40(-1.00%)
Oct 16, 2007 39.50 40.48 39.11 39.87 903,300 -0.11(-0.28%)
Oct 15, 2007 39.27 40.12 38.90 39.98 654,800 +1.13(+2.91%)
Oct 12, 2007 39.40 39.40 38.55 38.85 448,125 -0.37(-0.94%)
Oct 11, 2007 39.21 40.31 38.77 39.22 560,200 +0.11(+0.28%)
Oct 10, 2007 38.61 39.24 37.84 39.11 495,800 +0.50(+1.30%)
Oct 09, 2007 38.09 39.15 37.99 38.61 915,500 +0.83(+2.20%)
Oct 08, 2007 37.50 38.07 37.50 37.78 502,300 -0.30(-0.79%)
Oct 05, 2007 37.50 38.70 37.46 38.08 659,200 +0.58(+1.55%)
Oct 04, 2007 36.89 37.93 36.27 37.50 1,219,800 +0.93(+2.54%)
Oct 03, 2007 37.15 37.52 36.31 36.57 813,300 -0.47(-1.27%)
Oct 02, 2007 38.05 38.14 36.63 37.04 1,114,500 -1.16(-3.04%)
Oct 01, 2007 36.70 38.45 36.70 38.20 778,400 +1.50(+4.09%)
Sep 28, 2007 37.40 37.79 36.66 36.70 351,700 -0.65(-1.74%)
Sep 27, 2007 37.02 37.50 36.60 37.35 629,400 +0.63(+1.72%)
Sep 26, 2007 37.29 37.45 35.90 36.72 669,800 -0.26(-0.70%)
Sep 25, 2007 37.13 37.41 36.48 36.98 350,400 -0.72(-1.91%)
Sep 24, 2007 38.65 38.70 37.46 37.70 365,400 -0.76(-1.98%)
Sep 21, 2007 37.60 38.72 37.49 38.46 695,800 +1.01(+2.70%)
Sep 20, 2007 37.43 37.57 36.62 37.45 630,200 +0.02(+0.05%)
Sep 19, 2007 36.84 37.62 36.72 37.43 645,500 +1.04(+2.86%)
Sep 18, 2007 35.89 36.77 35.15 36.39 677,200 +0.50(+1.39%)
Sep 17, 2007 36.35 36.44 35.62 35.89 431,800 -0.38(-1.05%)
Sep 14, 2007 36.50 36.45 35.83 36.27 888,600 -0.23(-0.63%)
Sep 13, 2007 36.90 36.90 35.97 36.50 494,700 -0.15(-0.41%)
Sep 12, 2007 37.18 37.38 36.35 36.65 566,400 -0.33(-0.89%)
Sep 11, 2007 36.75 37.47 36.13 36.98 460,500 +0.23(+0.63%)
Sep 10, 2007 37.20 37.31 35.56 36.75 630,100 -0.50(-1.34%)
Sep 07, 2007 37.54 37.73 36.91 37.25 698,300 -0.99(-2.59%)
Sep 06, 2007 38.53 40.40 38.12 38.24 903,800 -0.29(-0.75%)
Sep 05, 2007 38.81 38.99 38.24 38.53 1,004,100 -0.60(-1.53%)
Sep 04, 2007 38.15 39.92 37.91 39.13 534,700 +0.98(+2.57%)
Aug 31, 2007 37.89 38.80 37.67 38.15 437,400 +0.59(+1.57%)
Aug 30, 2007 37.95 37.88 37.19 37.56 373,300 -0.39(-1.03%)
Aug 29, 2007 37.09 38.11 36.85 37.95 561,500 +1.12(+3.04%)
Aug 28, 2007 38.50 38.18 36.72 36.83 410,400 -1.67(-4.34%)
Aug 27, 2007 38.57 38.72 37.80 38.50 352,900 +0.02(+0.05%)
Aug 24, 2007 38.32 39.14 37.97 38.48 457,000 +0.27(+0.71%)
Aug 23, 2007 37.33 38.60 37.36 38.21 682,000 +0.88(+2.36%)
Aug 22, 2007 37.03 37.48 36.82 37.33 591,300 +0.78(+2.13%)
Aug 21, 2007 37.60 37.60 36.20 36.55 708,600 -1.24(-3.28%)
Aug 20, 2007 37.73 38.19 36.84 37.79 450,512 +0.15(+0.40%)
Aug 17, 2007 37.75 39.00 36.57 37.64 824,200 +0.46(+1.24%)
Aug 16, 2007 40.07 38.95 34.31 37.18 2,324,400 -2.89(-7.21%)
Aug 15, 2007 41.77 42.53 39.85 40.07 715,294 -1.95(-4.64%)
Aug 14, 2007 42.69 43.70 41.73 42.02 466,300 -0.60(-1.41%)
Aug 13, 2007 43.60 44.56 42.59 42.62 530,300 -0.09(-0.21%)
Aug 10, 2007 40.90 43.19 39.61 42.71 942,500 +1.81(+4.43%)
Aug 09, 2007 41.60 42.83 39.50 40.90 1,056,500 -1.65(-3.88%)
Aug 08, 2007 42.80 44.01 41.78 42.55 1,240,200 +0.41(+0.97%)
Aug 07, 2007 41.49 42.28 40.90 42.14 1,058,200 +0.65(+1.57%)
Aug 06, 2007 43.19 43.95 40.58 41.49 1,134,439 -1.67(-3.87%)
Aug 03, 2007 43.56 44.15 43.03 43.16 1,015,100 -0.81(-1.84%)
Aug 02, 2007 42.85 44.00 41.98 43.97 1,493,610 +1.87(+4.44%)
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.