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 (%)
Nov 30, 2010 21.89 22.47 21.67 22.05 277,664 -0.19(-0.85%)
Nov 29, 2010 21.88 22.37 21.54 22.24 216,577 +0.25(+1.14%)
Nov 26, 2010 22.12 22.38 21.92 21.99 104,976 -0.29(-1.30%)
Nov 24, 2010 21.83 22.28 22.28 22.28 361,775 +0.71(+3.29%)
Nov 23, 2010 22.36 22.36 21.38 21.57 407,858 -1.00(-4.43%)
Nov 22, 2010 22.63 22.73 21.73 22.57 919,564 -0.12(-0.53%)
Nov 19, 2010 21.75 23.00 21.48 22.69 1,101,570 +0.89(+4.08%)
Nov 18, 2010 21.60 21.99 21.07 21.80 341,372 +0.73(+3.46%)
Nov 17, 2010 21.04 21.53 20.93 21.07 378,825 +0.10(+0.48%)
Nov 16, 2010 21.59 21.67 20.83 20.97 425,263 -0.78(-3.59%)
Nov 15, 2010 21.97 22.21 21.66 21.75 259,728 -0.17(-0.78%)
Nov 12, 2010 22.65 22.76 21.86 21.92 356,704 -0.93(-4.07%)
Nov 11, 2010 22.31 23.00 21.98 22.85 533,026 +0.36(+1.60%)
Nov 10, 2010 21.88 22.53 21.67 22.49 597,325 +0.83(+3.83%)
Nov 09, 2010 21.70 22.54 21.38 21.66 728,327 +0.11(+0.51%)
Nov 08, 2010 20.69 21.59 20.61 21.55 652,353 +0.94(+4.56%)
Nov 05, 2010 20.83 21.26 20.02 20.61 1,243,105 -0.80(-3.74%)
Nov 04, 2010 22.66 22.86 20.90 21.41 2,204,885 -1.72(-7.44%)
Nov 03, 2010 22.75 23.18 22.06 23.13 730,352 +0.31(+1.36%)
Nov 02, 2010 23.11 23.31 22.67 22.82 775,133 -0.09(-0.39%)
Nov 01, 2010 22.48 22.95 22.48 22.91 849,399 +0.67(+3.01%)
Oct 29, 2010 21.57 22.44 21.45 22.24 417,467 +0.57(+2.63%)
Oct 28, 2010 21.64 21.85 21.35 21.67 358,842 +0.14(+0.65%)
Oct 27, 2010 21.29 22.30 21.21 21.53 838,785 +0.57(+2.72%)
Oct 25, 2010 20.71 21.41 20.70 20.96 402,789 +0.42(+2.04%)
Oct 22, 2010 20.02 20.74 20.00 20.54 344,265 +0.68(+3.42%)
Oct 21, 2010 20.45 20.68 19.46 19.86 283,027 -0.48(-2.36%)
Oct 20, 2010 20.07 20.48 19.88 20.34 302,294 +0.43(+2.16%)
Oct 19, 2010 20.55 20.71 19.76 19.91 339,757 -1.02(-4.87%)
Oct 18, 2010 20.58 21.19 20.29 20.93 349,763 +0.35(+1.70%)
Oct 15, 2010 20.57 20.88 20.08 20.58 389,357 +0.16(+0.78%)
Oct 14, 2010 20.40 20.65 20.10 20.42 478,158 -0.02(-0.10%)
Oct 13, 2010 20.94 21.25 20.41 20.44 613,608 -0.43(-2.06%)
Oct 12, 2010 19.93 21.42 19.68 20.87 1,654,589 +0.81(+4.04%)
Oct 11, 2010 20.23 20.54 20.01 20.06 272,505 -0.12(-0.59%)
Oct 08, 2010 20.18 20.40 19.39 20.18 345,534 +0.62(+3.17%)
Oct 07, 2010 19.80 20.00 19.52 19.56 460 -0.15(-0.76%)
Oct 06, 2010 19.41 20.16 19.41 19.71 537,242 +0.21(+1.08%)
Oct 05, 2010 19.14 19.58 18.89 19.50 414,684 +0.62(+3.28%)
Oct 04, 2010 19.31 19.31 18.72 18.88 670,964 -0.41(-2.13%)
Oct 01, 2010 19.29 19.87 19.17 19.29 577,140 -0.21(-1.08%)
Sep 30, 2010 19.52 20.03 19.26 19.50 770 +0.09(+0.46%)
Sep 29, 2010 19.04 19.53 18.75 19.41 558,787 +0.29(+1.52%)
Sep 28, 2010 18.52 19.20 18.20 19.12 217 +0.67(+3.63%)
Sep 27, 2010 18.72 18.72 18.35 18.45 283,978 -0.13(-0.70%)
Sep 24, 2010 18.41 18.67 18.32 18.58 249,011 +0.44(+2.43%)
Sep 23, 2010 18.39 18.53 18.06 18.14 899 -0.90(-4.71%)
Sep 22, 2010 19.10 19.32 18.38 19.04 1,122,428 -0.09(-0.49%)
Sep 21, 2010 18.95 19.57 18.80 19.13 955,026 +0.18(+0.95%)
Sep 20, 2010 17.68 19.18 17.62 18.95 1,659,695 +1.38(+7.85%)
Sep 17, 2010 17.57 18.13 16.74 17.57 1,512,067 +0.80(+4.77%)
Sep 15, 2010 15.76 17.95 15.47 16.77 2,371,358 +0.95(+6.01%)
Sep 14, 2010 16.02 16.17 15.73 15.82 300 -0.28(-1.74%)
Sep 13, 2010 16.84 17.00 16.08 16.10 725,829 -0.47(-2.84%)
Sep 10, 2010 16.30 16.65 16.16 16.57 398,196 +0.38(+2.35%)
Sep 09, 2010 16.18 16.39 15.85 16.19 337,044 +0.25(+1.57%)
Sep 08, 2010 15.51 16.03 15.51 15.94 447,192 +0.50(+3.24%)
Sep 07, 2010 16.00 16.02 15.36 15.44 732 -0.70(-4.34%)
Sep 03, 2010 16.44 16.66 15.94 16.14 465,330 +0.01(+0.06%)
Sep 02, 2010 16.48 16.64 15.85 16.13 364 -0.36(-2.18%)
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.