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 (%)
Mar 30, 2012 41.84 42.68 41.46 42.03 508,799 +0.69(+1.67%)
Mar 29, 2012 41.35 41.76 41.02 41.34 609,100 -0.39(-0.93%)
Mar 28, 2012 41.90 42.22 41.00 41.73 693,622 -0.30(-0.71%)
Mar 27, 2012 42.54 42.62 41.92 42.03 524,611 -0.56(-1.31%)
Mar 26, 2012 42.19 42.65 41.95 42.59 525,402 +1.02(+2.45%)
Mar 23, 2012 41.36 42.14 40.84 41.57 870,953 +0.18(+0.43%)
Mar 22, 2012 41.37 41.69 41.06 41.39 553,074 -0.76(-1.80%)
Mar 21, 2012 42.33 42.44 41.22 42.15 786,162 -0.41(-0.96%)
Mar 20, 2012 42.46 42.77 41.99 42.56 638,093 -0.37(-0.86%)
Mar 19, 2012 42.20 43.47 41.49 42.93 726,837 +0.60(+1.42%)
Mar 16, 2012 40.90 42.81 40.90 42.33 798,636 +1.73(+4.26%)
Mar 15, 2012 41.17 41.37 40.40 40.60 536,296 -0.60(-1.46%)
Mar 14, 2012 42.08 42.20 40.87 41.20 412,841 -0.94(-2.23%)
Mar 13, 2012 41.69 42.30 41.13 42.14 551,566 +0.77(+1.86%)
Mar 12, 2012 42.17 42.17 40.65 41.37 982,376 -0.99(-2.34%)
Mar 09, 2012 41.83 43.03 41.65 42.36 660,929 +0.61(+1.46%)
Mar 08, 2012 40.48 42.02 40.27 41.75 634,657 +1.65(+4.11%)
Mar 07, 2012 39.72 40.26 39.43 40.10 746,382 +0.65(+1.65%)
Mar 06, 2012 39.96 40.05 39.12 39.45 747,500 -1.32(-3.24%)
Mar 05, 2012 40.48 41.09 39.91 40.77 542,947 +0.59(+1.47%)
Mar 02, 2012 40.64 41.36 40.07 40.18 696,571 -0.83(-2.02%)
Mar 01, 2012 40.98 41.69 40.50 41.01 775,043 +0.26(+0.64%)
Feb 29, 2012 41.70 42.25 40.75 40.75 831,693 -0.97(-2.33%)
Feb 28, 2012 41.76 42.85 40.93 41.72 652,344 +0.02(+0.05%)
Feb 27, 2012 42.74 42.96 41.34 41.70 939,743 -1.30(-3.02%)
Feb 24, 2012 42.07 43.16 41.79 43.00 1,690,141 +0.90(+2.14%)
Feb 23, 2012 40.60 42.11 40.11 42.10 755,220 +1.50(+3.69%)
Feb 22, 2012 39.72 40.81 39.72 40.60 693,705 +0.64(+1.60%)
Feb 21, 2012 39.94 40.59 39.55 39.96 751,005 +0.30(+0.76%)
Feb 17, 2012 39.28 40.36 38.56 39.66 1,072,679 +0.80(+2.06%)
Feb 16, 2012 40.00 40.18 37.27 38.86 2,696,439 +2.39(+6.55%)
Feb 15, 2012 36.93 37.13 36.15 36.47 687,581 -0.43(-1.17%)
Feb 14, 2012 36.59 36.98 36.38 36.90 493,156 +0.16(+0.44%)
Feb 13, 2012 36.51 36.85 36.23 36.74 538,581 +0.71(+1.97%)
Feb 10, 2012 35.37 36.06 35.12 36.03 656,913 +0.17(+0.47%)
Feb 09, 2012 36.01 36.61 35.77 35.86 495,333 -0.15(-0.42%)
Feb 08, 2012 35.78 36.38 35.58 36.01 492,386 +0.45(+1.27%)
Feb 07, 2012 35.16 35.73 34.58 35.56 387,233 +0.38(+1.08%)
Feb 06, 2012 34.80 35.35 34.52 35.18 490,990 +0.22(+0.63%)
Feb 03, 2012 35.44 35.89 34.91 34.96 831,926 +0.15(+0.43%)
Feb 02, 2012 33.50 35.04 33.36 34.81 883,876 +1.30(+3.88%)
Feb 01, 2012 33.07 33.62 32.69 33.51 897,026 +0.82(+2.51%)
Jan 31, 2012 33.04 33.28 32.50 32.69 527,982 -0.17(-0.52%)
Jan 30, 2012 33.25 33.25 32.56 32.86 933,059 -0.75(-2.23%)
Jan 27, 2012 33.85 34.43 33.52 33.61 639,608 -0.38(-1.12%)
Jan 26, 2012 36.24 36.61 33.86 33.99 1,050,066 -2.02(-5.61%)
Jan 25, 2012 35.64 36.13 35.11 36.01 412,463 +0.31(+0.87%)
Jan 24, 2012 35.41 35.92 35.36 35.70 606,543 -0.06(-0.17%)
Jan 23, 2012 35.79 36.15 35.58 35.76 399,095 +0.04(+0.11%)
Jan 20, 2012 35.39 35.96 35.31 35.72 578,926 +0.24(+0.68%)
Jan 19, 2012 35.18 36.05 35.17 35.48 986,433 +0.33(+0.94%)
Jan 18, 2012 34.05 35.24 33.82 35.15 1,128,228 +0.94(+2.75%)
Jan 17, 2012 33.86 34.54 33.00 34.21 1,232,801 +0.68(+2.03%)
Jan 13, 2012 32.53 33.57 32.40 33.53 1,319,787 +0.55(+1.67%)
Jan 12, 2012 33.35 33.64 32.90 32.98 693,478 -0.31(-0.93%)
Jan 11, 2012 33.31 33.70 32.45 33.29 663,358 -0.30(-0.89%)
Jan 10, 2012 33.35 33.95 33.30 33.59 625,126 +0.81(+2.47%)
Jan 09, 2012 33.76 33.87 32.48 32.78 892,782 -1.02(-3.02%)
Jan 06, 2012 32.25 33.92 31.95 33.80 867,989 +1.59(+4.94%)
Jan 05, 2012 31.56 32.44 31.27 32.21 587,936 +0.45(+1.42%)
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.