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 31, 2007 45.85 45.88 44.86 44.95 176,502 -0.82(-1.79%)
Dec 28, 2007 45.85 46.62 45.70 45.77 169,700 +0.38(+0.84%)
Dec 27, 2007 46.42 46.42 45.15 45.39 206,300 -0.97(-2.09%)
Dec 26, 2007 45.99 47.33 45.90 46.36 468,100 +0.66(+1.44%)
Dec 24, 2007 44.87 46.09 44.87 45.70 90,300 +0.38(+0.84%)
Dec 21, 2007 45.18 45.90 44.76 45.32 492,300 +0.93(+2.10%)
Dec 20, 2007 43.30 44.69 42.79 44.39 446,100 +1.46(+3.40%)
Dec 19, 2007 42.75 43.66 42.26 42.93 314,100 +0.19(+0.44%)
Dec 18, 2007 42.34 42.91 41.30 42.74 603,000 +1.53(+3.71%)
Dec 17, 2007 42.75 43.00 41.10 41.21 525,200 -1.95(-4.52%)
Dec 14, 2007 43.83 44.38 42.64 43.16 433,200 -1.41(-3.16%)
Dec 13, 2007 43.54 44.70 42.83 44.57 385,204 +0.74(+1.69%)
Dec 12, 2007 44.60 44.60 43.24 43.83 372,209 +0.46(+1.06%)
Dec 11, 2007 45.07 45.29 43.00 43.37 920,200 -1.42(-3.17%)
Dec 10, 2007 43.94 45.11 43.71 44.79 558,875 +1.21(+2.78%)
Dec 07, 2007 42.31 43.82 42.09 43.58 606,540 +1.40(+3.32%)
Dec 06, 2007 40.67 42.23 40.62 42.18 368,100 +1.56(+3.84%)
Dec 05, 2007 42.24 42.43 40.17 40.62 570,059 -1.07(-2.57%)
Dec 04, 2007 41.46 41.69 40.55 41.69 576,519 -0.07(-0.17%)
Dec 03, 2007 41.06 42.29 41.06 41.76 455,300 +0.59(+1.43%)
Nov 30, 2007 42.34 42.70 41.12 41.17 579,600 -0.66(-1.58%)
Nov 29, 2007 40.87 42.00 40.82 41.83 515,890 +0.92(+2.25%)
Nov 28, 2007 40.46 41.29 39.74 40.91 1,087,757 +0.45(+1.11%)
Nov 27, 2007 40.97 41.17 39.84 40.46 562,108 -1.04(-2.51%)
Nov 26, 2007 42.83 43.54 41.47 41.50 522,557 -1.41(-3.29%)
Nov 23, 2007 42.60 43.54 42.15 42.91 199,000 +0.63(+1.49%)
Nov 21, 2007 42.29 42.84 41.35 42.28 659,860 -0.17(-0.40%)
Nov 20, 2007 41.42 42.64 41.10 42.45 631,100 +1.04(+2.51%)
Nov 19, 2007 42.24 42.24 40.80 41.41 491,775 -1.09(-2.56%)
Nov 16, 2007 40.56 42.50 40.56 42.50 560,728 +1.62(+3.96%)
Nov 15, 2007 41.60 41.89 40.02 40.88 654,200 -0.70(-1.68%)
Nov 14, 2007 42.54 43.20 41.58 41.58 477,000 -0.76(-1.79%)
Nov 13, 2007 42.08 42.63 41.30 42.34 604,800 +0.50(+1.20%)
Nov 12, 2007 44.66 44.66 41.70 41.84 1,299,733 -2.70(-6.06%)
Nov 09, 2007 44.50 45.45 44.00 44.54 694,600 -0.30(-0.67%)
Nov 08, 2007 45.25 45.60 44.30 44.84 1,028,581 +0.01(+0.02%)
Nov 07, 2007 45.70 45.92 44.55 44.83 1,101,500 -0.81(-1.77%)
Nov 06, 2007 46.55 46.60 45.20 45.64 1,217,800 -0.63(-1.36%)
Nov 05, 2007 45.94 47.04 45.84 46.27 1,820,349 -0.67(-1.43%)
Nov 02, 2007 44.15 47.88 43.50 46.94 2,781,100 +3.55(+8.18%)
Nov 01, 2007 41.56 45.22 40.84 43.39 3,462,900 +4.29(+10.97%)
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%)
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.