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 (%)
Aug 31, 2011 24.25 24.88 23.83 24.38 398,901 +0.32(+1.33%)
Aug 30, 2011 23.49 24.15 23.04 24.06 336,206 +0.34(+1.43%)
Aug 29, 2011 22.30 23.74 22.30 23.72 419,079 +1.81(+8.26%)
Aug 26, 2011 20.97 22.05 20.84 21.91 230,115 +0.74(+3.50%)
Aug 25, 2011 21.88 22.23 21.07 21.17 589,244 -0.60(-2.76%)
Aug 24, 2011 20.62 21.88 20.62 21.77 619,375 +1.09(+5.27%)
Aug 23, 2011 20.16 20.90 19.80 20.68 758,367 +0.60(+2.99%)
Aug 22, 2011 21.73 21.79 20.00 20.08 751,698 -1.04(-4.92%)
Aug 19, 2011 21.38 22.21 21.03 21.12 372,503 -0.77(-3.52%)
Aug 18, 2011 22.55 22.81 21.70 21.89 563,058 -1.66(-7.05%)
Aug 17, 2011 23.58 24.09 23.21 23.55 228,515 +0.23(+0.99%)
Aug 16, 2011 23.75 24.02 23.14 23.32 302,881 -0.88(-3.64%)
Aug 15, 2011 23.38 24.30 23.37 24.20 434,350 +1.09(+4.72%)
Aug 12, 2011 23.36 23.49 22.76 23.11 360,801 +0.12(+0.52%)
Aug 11, 2011 22.25 23.45 21.53 22.99 600,037 +0.93(+4.22%)
Aug 10, 2011 21.23 22.98 21.08 22.06 1,004,969 +0.26(+1.19%)
Aug 09, 2011 24.01 22.26 20.29 21.80 988,063 +0.55(+2.59%)
Aug 08, 2011 24.01 24.01 21.24 21.25 1,214,081 -2.96(-12.23%)
Aug 05, 2011 26.06 26.19 23.10 24.21 1,063,291 -1.60(-6.20%)
Aug 04, 2011 27.08 27.46 25.78 25.81 1,070,918 -1.51(-5.53%)
Aug 03, 2011 26.74 27.37 25.86 27.32 623,640 +0.59(+2.21%)
Aug 02, 2011 27.67 28.19 26.73 26.73 663,257 -1.20(-4.30%)
Aug 01, 2011 28.37 28.52 27.55 27.93 297,599 +0.09(+0.32%)
Jul 29, 2011 27.66 28.15 27.46 27.84 438,809 -0.36(-1.28%)
Jul 28, 2011 27.97 28.99 27.84 28.20 357,454 +0.14(+0.50%)
Jul 27, 2011 28.67 28.76 28.00 28.06 395,347 -0.92(-3.17%)
Jul 26, 2011 29.16 29.28 28.61 28.98 463,695 -0.09(-0.31%)
Jul 25, 2011 28.40 29.32 28.20 29.07 391,146 +0.20(+0.69%)
Jul 22, 2011 28.10 28.98 28.08 28.87 852,894 +1.55(+5.67%)
Jul 21, 2011 27.26 27.48 26.95 27.32 355,252 +0.24(+0.89%)
Jul 20, 2011 27.11 27.29 26.62 27.08 282,324 +0.07(+0.26%)
Jul 19, 2011 27.23 27.54 26.35 27.01 501,955 +0.06(+0.22%)
Jul 18, 2011 28.00 28.01 26.75 26.95 541,092 -1.25(-4.43%)
Jul 15, 2011 27.50 28.29 27.41 28.20 483,167 +0.85(+3.11%)
Jul 14, 2011 28.61 28.66 27.29 27.35 491,915 -1.05(-3.70%)
Jul 13, 2011 28.08 28.94 28.08 28.40 443,268 +0.43(+1.54%)
Jul 12, 2011 27.76 28.52 27.28 27.97 431,069 +0.02(+0.07%)
Jul 11, 2011 28.39 28.56 27.71 27.95 389,919 -0.94(-3.25%)
Jul 08, 2011 28.25 29.20 27.97 28.89 512,618 +0.12(+0.42%)
Jul 07, 2011 28.15 28.96 27.97 28.77 519,663 +1.01(+3.64%)
Jul 06, 2011 27.56 28.03 27.28 27.76 532,779 +0.06(+0.22%)
Jul 05, 2011 27.40 28.15 27.24 27.70 246,467 +0.23(+0.84%)
Jul 01, 2011 27.39 27.84 27.14 27.47 278,970 -0.03(-0.11%)
Jun 30, 2011 26.46 27.52 26.46 27.50 375,191 +1.08(+4.09%)
Jun 29, 2011 26.17 26.83 26.03 26.42 187,437 +0.42(+1.62%)
Jun 28, 2011 25.40 26.05 25.37 26.00 237,430 +0.79(+3.13%)
Jun 27, 2011 24.96 25.39 24.65 25.21 229,511 +0.17(+0.68%)
Jun 24, 2011 25.72 26.15 24.99 25.04 573,063 -0.65(-2.53%)
Jun 23, 2011 25.70 25.84 24.92 25.69 742,951 -0.46(-1.76%)
Jun 22, 2011 26.34 26.71 26.15 26.15 375,570 -0.34(-1.28%)
Jun 21, 2011 25.59 26.85 25.58 26.49 439,204 +1.12(+4.41%)
Jun 20, 2011 25.28 25.52 25.17 25.37 357,432 +0.26(+1.04%)
Jun 17, 2011 25.00 25.35 24.86 25.11 598,091 +0.39(+1.58%)
Jun 16, 2011 24.52 24.79 23.86 24.72 446,837 +0.18(+0.73%)
Jun 15, 2011 24.54 25.23 24.30 24.54 267,942 -0.35(-1.41%)
Jun 14, 2011 24.64 25.11 24.51 24.89 277,488 +0.55(+2.26%)
Jun 13, 2011 25.28 25.32 23.93 24.34 531,235 -0.84(-3.34%)
Jun 10, 2011 25.47 25.67 24.72 25.18 564,798 -0.42(-1.64%)
Jun 09, 2011 25.46 25.89 25.13 25.60 454,830 +0.47(+1.87%)
Jun 08, 2011 24.59 25.47 24.50 25.13 522,840 +0.52(+2.11%)
Jun 07, 2011 25.17 25.32 24.59 24.61 543,631 -0.32(-1.28%)
Jun 06, 2011 25.85 26.01 24.92 24.93 438,607 -0.91(-3.52%)
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.