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, 2008 15.43 16.67 15.39 16.34 365,361 +0.84(+5.42%)
Dec 30, 2008 15.20 15.55 14.68 15.50 364,578 +0.30(+1.97%)
Dec 29, 2008 15.43 15.51 14.99 15.20 351,874 +0.12(+0.80%)
Dec 26, 2008 14.51 15.16 14.39 15.08 217,746 +0.77(+5.38%)
Dec 24, 2008 13.54 14.45 13.53 14.31 278,302 +0.78(+5.76%)
Dec 23, 2008 14.63 14.63 13.36 13.53 419,056 -0.70(-4.92%)
Dec 22, 2008 15.12 15.32 13.81 14.23 459,952 -0.82(-5.45%)
Dec 19, 2008 14.85 15.46 14.59 15.05 641,946 +0.40(+2.73%)
Dec 18, 2008 16.45 16.56 14.50 14.65 744,731 -1.64(-10.07%)
Dec 17, 2008 16.36 16.83 16.14 16.29 653,911 +0.15(+0.93%)
Dec 16, 2008 15.17 16.17 14.78 16.14 669,308 +1.18(+7.89%)
Dec 15, 2008 15.56 16.08 14.50 14.96 450,235 -0.35(-2.29%)
Dec 12, 2008 15.18 15.53 14.34 15.31 405,866 -0.25(-1.61%)
Dec 11, 2008 16.14 16.71 15.10 15.56 426,061 -0.28(-1.77%)
Dec 10, 2008 15.67 16.44 15.04 15.84 414,538 +0.86(+5.74%)
Dec 09, 2008 15.22 15.80 14.49 14.98 586,946 -0.46(-2.98%)
Dec 08, 2008 14.31 16.09 14.31 15.44 779,908 +1.36(+9.66%)
Dec 05, 2008 13.53 14.18 13.01 14.08 709,536 +0.28(+2.03%)
Dec 04, 2008 14.14 14.46 13.50 13.80 637,440 -0.76(-5.22%)
Dec 03, 2008 14.03 14.62 13.28 14.56 473,806 +0.32(+2.25%)
Dec 02, 2008 14.39 14.50 13.62 14.24 692,213 +0.32(+2.30%)
Dec 01, 2008 16.04 16.35 13.86 13.92 626,951 -2.96(-17.54%)
Nov 28, 2008 17.29 17.45 16.52 16.88 218,720 -0.37(-2.14%)
Nov 26, 2008 15.01 17.25 14.76 17.25 405,992 +1.92(+12.52%)
Nov 25, 2008 15.22 15.63 14.67 15.33 837,858 +0.01(+0.07%)
Nov 24, 2008 13.68 15.39 13.68 15.32 729,462 +1.68(+12.32%)
Nov 21, 2008 13.15 13.69 12.56 13.64 1,243,637 +0.87(+6.81%)
Nov 20, 2008 15.09 15.27 12.67 12.77 1,495,699 -2.85(-18.25%)
Nov 19, 2008 17.18 17.72 15.54 15.62 715,217 -1.66(-9.61%)
Nov 18, 2008 16.87 18.14 16.53 17.28 822,033 +0.26(+1.53%)
Nov 17, 2008 17.03 17.95 16.66 17.02 693,640 +0.15(+0.89%)
Nov 14, 2008 18.24 18.24 16.51 16.87 1,044,186 -1.51(-8.22%)
Nov 13, 2008 18.10 18.78 16.49 18.38 1,821,944 -0.26(-1.39%)
Nov 12, 2008 20.55 20.55 18.60 18.64 388,602 -2.11(-10.17%)
Nov 11, 2008 21.23 21.55 20.18 20.75 410,358 -0.67(-3.13%)
Nov 10, 2008 22.52 22.99 21.01 21.42 401,221 -0.24(-1.11%)
Nov 07, 2008 21.44 22.25 20.75 21.66 392,710 +0.44(+2.07%)
Nov 06, 2008 23.69 24.05 20.84 21.22 653,817 -2.85(-11.84%)
Nov 05, 2008 24.66 25.88 23.79 24.07 550,943 -1.26(-4.97%)
Nov 04, 2008 23.84 25.71 23.84 25.33 394,828 +1.65(+6.97%)
Nov 03, 2008 23.61 24.38 23.20 23.68 397,475 -0.12(-0.50%)
Oct 31, 2008 22.57 24.69 21.81 23.80 552,253 +0.86(+3.75%)
Oct 30, 2008 20.76 23.02 20.74 22.94 692,131 +2.22(+10.71%)
Oct 29, 2008 19.03 21.79 18.96 20.72 613,762 +1.69(+8.88%)
Oct 28, 2008 18.01 19.03 16.71 19.03 768,250 +1.71(+9.87%)
Oct 27, 2008 18.51 18.80 17.29 17.32 553,049 -1.60(-8.46%)
Oct 24, 2008 18.44 19.25 17.87 18.92 530,371 -0.76(-3.86%)
Oct 23, 2008 20.58 21.17 18.49 19.68 682,318 -0.50(-2.48%)
Oct 22, 2008 22.15 22.26 19.65 20.18 582,585 -2.96(-12.79%)
Oct 21, 2008 23.47 24.20 22.40 23.14 441,841 -0.51(-2.16%)
Oct 20, 2008 21.99 23.71 21.56 23.65 938,911 +2.40(+11.29%)
Oct 17, 2008 21.36 23.27 20.30 21.25 1,863,184 -0.43(-1.98%)
Oct 16, 2008 22.98 23.88 19.99 21.68 2,664,509 -1.20(-5.24%)
Oct 15, 2008 27.00 27.00 22.83 22.88 1,689,201 -4.85(-17.49%)
Oct 14, 2008 28.84 31.17 26.59 27.73 1,010,054 -0.42(-1.49%)
Oct 13, 2008 25.89 28.21 25.18 28.15 847,643 +3.71(+15.18%)
Oct 10, 2008 23.02 25.86 21.33 24.44 1,993,579 -1.44(-5.56%)
Oct 09, 2008 29.70 30.70 25.83 25.88 1,540,096 -3.60(-12.21%)
Oct 08, 2008 29.68 30.99 27.18 29.48 1,493,735 -0.77(-2.55%)
Oct 07, 2008 32.02 32.48 29.91 30.25 1,016,123 -1.14(-3.63%)
Oct 06, 2008 32.33 32.33 27.72 31.39 1,285,561 -2.06(-6.16%)
Oct 03, 2008 35.00 36.32 33.18 33.45 1,218,009 -1.12(-3.24%)
Oct 02, 2008 36.81 36.91 34.01 34.57 827,253 -2.51(-6.77%)
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.