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 30, 2009 25.64 25.76 23.12 24.31 761,585 -1.50(-5.81%)
Oct 29, 2009 25.44 26.42 25.41 25.81 511,601 +0.80(+3.20%)
Oct 28, 2009 26.10 26.10 24.66 25.01 475,892 -1.44(-5.44%)
Oct 27, 2009 26.58 26.97 26.06 26.45 215,685 -0.12(-0.45%)
Oct 26, 2009 27.50 28.27 26.41 26.57 366,417 -0.80(-2.92%)
Oct 23, 2009 27.47 27.55 27.00 27.37 294,421 -1.31(-4.57%)
Oct 22, 2009 28.63 28.89 27.43 28.68 303,033 -0.13(-0.45%)
Oct 21, 2009 28.86 29.64 28.69 28.81 554,965 -0.24(-0.83%)
Oct 20, 2009 28.29 29.16 28.25 29.05 314,122 -1.19(-3.94%)
Oct 19, 2009 29.65 30.41 29.25 30.24 181,630 +0.69(+2.34%)
Oct 16, 2009 30.13 30.24 29.35 29.55 269,017 -0.75(-2.48%)
Oct 15, 2009 29.49 30.33 29.25 30.30 274,893 +0.90(+3.06%)
Oct 14, 2009 29.02 29.57 28.92 29.40 240,626 +0.87(+3.05%)
Oct 13, 2009 28.50 28.57 27.70 28.53 328,834 +0.29(+1.03%)
Oct 12, 2009 28.47 28.80 27.79 28.24 231,592 +0.62(+2.24%)
Oct 09, 2009 27.90 27.90 27.12 27.62 188,588 -0.24(-0.86%)
Oct 08, 2009 27.09 28.06 26.94 27.86 245,765 +1.05(+3.92%)
Oct 07, 2009 26.69 27.25 26.50 26.81 256,014 -0.10(-0.37%)
Oct 06, 2009 26.50 27.97 26.50 26.91 407,315 +0.74(+2.83%)
Oct 05, 2009 26.05 26.95 25.86 26.17 564,355 +0.18(+0.69%)
Oct 02, 2009 26.11 26.41 25.66 25.99 376,456 -0.59(-2.22%)
Oct 01, 2009 27.56 27.66 26.58 26.58 360,454 -0.98(-3.56%)
Sep 30, 2009 27.88 28.22 27.03 27.56 464,054 -0.21(-0.76%)
Sep 29, 2009 26.82 27.80 26.76 27.77 435,644 +1.01(+3.77%)
Sep 28, 2009 26.71 26.95 26.20 26.76 278,191 +0.35(+1.33%)
Sep 25, 2009 26.31 26.85 25.89 26.41 198,169 +0.10(+0.38%)
Sep 24, 2009 27.30 27.35 25.98 26.31 286,635 -0.99(-3.63%)
Sep 23, 2009 27.42 27.70 26.75 27.30 286,825 -0.13(-0.47%)
Sep 22, 2009 27.46 27.86 27.15 27.43 317,901 +0.30(+1.11%)
Sep 21, 2009 27.14 27.33 26.72 27.13 194,100 -0.41(-1.49%)
Sep 18, 2009 27.42 27.83 27.12 27.54 384,860 +0.31(+1.14%)
Sep 17, 2009 27.51 27.74 26.71 27.23 529,055 +0.06(+0.22%)
Sep 16, 2009 26.12 27.75 26.01 27.17 493,855 +1.28(+4.94%)
Sep 15, 2009 24.77 26.42 24.77 25.89 625,002 +1.14(+4.61%)
Sep 14, 2009 24.37 24.82 23.95 24.75 271,190 +0.13(+0.53%)
Sep 11, 2009 25.02 25.84 24.36 24.62 394,612 -0.32(-1.28%)
Sep 10, 2009 24.36 24.94 24.06 24.94 208,506 +0.63(+2.59%)
Sep 09, 2009 24.81 24.90 24.07 24.31 340,958 -0.20(-0.82%)
Sep 08, 2009 24.24 25.11 24.24 24.51 540,638 +0.73(+3.07%)
Sep 04, 2009 23.07 23.84 22.63 23.78 455,518 +0.62(+2.68%)
Sep 03, 2009 22.39 23.19 22.11 23.16 391,429 +0.85(+3.81%)
Sep 02, 2009 21.83 22.72 21.71 22.31 519,532 +0.30(+1.36%)
Sep 01, 2009 22.26 22.74 21.75 22.01 408,741 -0.05(-0.23%)
Aug 31, 2009 21.91 22.22 21.60 22.06 374,199 -0.28(-1.25%)
Aug 28, 2009 22.44 22.80 22.03 22.34 127,090 +0.04(+0.18%)
Aug 27, 2009 22.26 22.40 21.27 22.30 192,720 +0.00(+0.00%)
Aug 26, 2009 22.39 22.53 21.99 22.30 200,771 -0.19(-0.84%)
Aug 25, 2009 23.00 23.15 22.24 22.49 343,308 -0.54(-2.34%)
Aug 24, 2009 22.39 23.10 22.19 23.03 398,024 +0.73(+3.27%)
Aug 21, 2009 21.89 22.40 21.72 22.30 385,665 +0.90(+4.21%)
Aug 20, 2009 20.90 21.50 20.85 21.40 288,205 +0.55(+2.64%)
Aug 19, 2009 20.36 21.23 20.17 20.85 327,140 +0.08(+0.39%)
Aug 18, 2009 20.59 20.94 20.29 20.77 206,104 +0.20(+0.97%)
Aug 17, 2009 21.04 21.04 20.20 20.57 393,220 -0.97(-4.50%)
Aug 14, 2009 22.08 22.18 21.49 21.54 435,104 -0.55(-2.49%)
Aug 13, 2009 21.69 22.23 21.16 22.09 499,737 +0.83(+3.90%)
Aug 12, 2009 21.04 21.79 20.87 21.26 313,912 -0.05(-0.23%)
Aug 11, 2009 21.96 21.96 21.15 21.31 210,996 -0.76(-3.44%)
Aug 10, 2009 22.09 22.50 21.83 22.07 303,874 -0.30(-1.34%)
Aug 07, 2009 22.07 22.48 21.08 22.37 510,410 +0.58(+2.66%)
Aug 06, 2009 22.05 22.26 21.65 21.79 324,668 -0.26(-1.18%)
Aug 05, 2009 22.45 22.45 21.65 22.05 506,963 -0.45(-2.00%)
Aug 04, 2009 22.35 22.57 21.89 22.50 417,312 -0.18(-0.79%)
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.