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 (%)
May 30, 2014 45.30 45.64 45.05 45.24 587,668 +0.02(+0.04%)
May 29, 2014 44.34 45.45 44.19 45.22 666,426 +0.96(+2.17%)
May 28, 2014 44.83 45.00 44.14 44.26 745,347 -0.60(-1.34%)
May 27, 2014 44.57 45.00 44.51 44.86 653,269 +0.48(+1.08%)
May 23, 2014 44.27 44.38 44.38 44.38 610,600 -0.36(-0.81%)
May 22, 2014 43.51 44.88 43.51 44.74 536,683 +1.23(+2.83%)
May 21, 2014 43.12 43.55 42.82 43.51 1,062,391 +0.61(+1.42%)
May 20, 2014 42.85 43.08 42.65 42.90 722,709 -0.14(-0.33%)
May 19, 2014 43.64 43.88 42.74 43.04 885,246 -0.46(-1.06%)
May 16, 2014 41.99 44.24 41.99 43.50 1,841,592 +1.70(+4.07%)
May 15, 2014 41.60 41.94 41.15 41.80 730,090 -0.16(-0.38%)
May 14, 2014 41.95 42.39 41.75 41.96 1,151,840 -0.18(-0.43%)
May 13, 2014 41.44 42.43 41.44 42.14 1,395,138 +0.74(+1.79%)
May 12, 2014 40.25 41.42 39.88 41.40 1,061,597 +1.27(+3.16%)
May 09, 2014 39.06 40.20 38.82 40.13 707,981 +0.96(+2.45%)
May 08, 2014 38.20 39.67 38.05 39.17 1,032,294 +0.92(+2.41%)
May 07, 2014 38.91 39.10 38.10 38.25 665,647 -0.63(-1.62%)
May 06, 2014 38.95 39.40 38.70 38.88 621,827 -0.17(-0.44%)
May 05, 2014 38.65 39.22 38.51 39.05 962,626 -0.01(-0.03%)
May 02, 2014 38.17 39.43 38.15 39.06 1,014,797 +0.91(+2.39%)
May 01, 2014 38.90 39.60 37.44 38.15 3,049,721 -3.28(-7.92%)
Apr 30, 2014 40.66 41.72 40.00 41.43 883,264 +0.42(+1.02%)
Apr 29, 2014 41.76 42.63 40.87 41.01 810,668 -0.30(-0.73%)
Apr 28, 2014 41.67 42.47 40.47 41.31 871,534 +0.55(+1.35%)
Apr 25, 2014 41.58 41.85 40.66 40.76 543,156 -0.84(-2.02%)
Apr 24, 2014 40.15 41.85 39.68 41.60 855,693 +1.74(+4.37%)
Apr 23, 2014 38.81 39.88 38.64 39.86 436,603 +0.98(+2.52%)
Apr 22, 2014 39.97 40.26 38.86 38.88 527,426 -1.14(-2.85%)
Apr 21, 2014 40.33 40.86 39.47 40.02 572,096 -0.25(-0.62%)
Apr 17, 2014 39.81 40.27 40.27 40.27 244,200 +0.54(+1.36%)
Apr 16, 2014 39.55 39.85 39.11 39.73 306,653 +0.53(+1.35%)
Apr 15, 2014 38.62 39.28 38.16 39.20 234,296 +0.66(+1.71%)
Apr 14, 2014 38.45 38.72 38.08 38.54 367,628 +0.43(+1.13%)
Apr 11, 2014 38.09 38.56 37.84 38.11 316,411 -0.33(-0.86%)
Apr 10, 2014 39.25 39.43 38.00 38.44 455,219 -0.82(-2.09%)
Apr 09, 2014 39.32 39.53 38.60 39.26 373,807 +0.04(+0.10%)
Apr 08, 2014 38.85 39.57 38.64 39.22 549,228 +0.45(+1.16%)
Apr 07, 2014 39.68 40.25 38.45 38.77 325,736 -0.98(-2.47%)
Apr 04, 2014 40.84 41.01 39.45 39.75 662,760 -0.90(-2.21%)
Apr 03, 2014 41.57 41.87 40.64 40.65 247,228 -1.08(-2.59%)
Apr 02, 2014 40.88 41.80 40.80 41.73 521,801 +0.83(+2.03%)
Apr 01, 2014 41.93 41.98 40.72 40.90 365,454 -0.91(-2.18%)
Mar 31, 2014 41.09 41.85 40.46 41.81 693,280 +1.06(+2.60%)
Mar 28, 2014 39.58 41.14 39.48 40.75 561,594 +1.27(+3.22%)
Mar 27, 2014 40.02 40.43 39.44 39.48 371,747 -0.49(-1.23%)
Mar 26, 2014 39.69 40.59 39.69 39.97 693,512 +0.28(+0.71%)
Mar 25, 2014 40.27 40.48 39.54 39.69 376,853 -0.26(-0.65%)
Mar 24, 2014 40.74 40.80 39.84 39.95 289,205 -0.61(-1.50%)
Mar 21, 2014 40.96 41.69 40.43 40.56 633,341 -0.15(-0.37%)
Mar 20, 2014 40.31 40.80 40.04 40.71 304,726 +0.30(+0.74%)
Mar 19, 2014 39.64 40.49 39.35 40.41 529,668 +0.83(+2.10%)
Mar 18, 2014 39.04 39.67 38.91 39.58 240,580 +0.67(+1.72%)
Mar 17, 2014 38.97 39.25 38.37 38.91 383,535 +0.16(+0.41%)
Mar 14, 2014 38.59 39.24 38.47 38.75 544,371 +0.06(+0.16%)
Mar 13, 2014 40.32 40.66 38.17 38.69 1,630,706 -2.45(-5.96%)
Mar 12, 2014 41.51 41.99 41.06 41.14 535,455 -0.72(-1.72%)
Mar 11, 2014 43.02 43.31 41.74 41.86 471,034 -1.11(-2.58%)
Mar 10, 2014 43.07 43.29 42.34 42.97 537,952 -0.31(-0.72%)
Mar 07, 2014 44.14 44.36 42.89 43.28 617,037 -0.71(-1.61%)
Mar 06, 2014 43.42 44.18 43.35 43.99 868,338 +0.63(+1.45%)
Mar 05, 2014 43.46 43.68 43.19 43.36 458,229 -0.24(-0.55%)
Mar 04, 2014 43.24 43.63 42.83 43.60 700,424 +0.80(+1.87%)
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.