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 (%)
Jan 30, 2015 21.28 22.47 21.06 22.20 775,795 +0.73(+3.40%)
Jan 29, 2015 21.32 21.52 20.18 21.47 487,102 +0.33(+1.56%)
Jan 28, 2015 22.55 22.69 20.92 21.14 681,322 -1.57(-6.91%)
Jan 27, 2015 22.31 22.87 21.84 22.71 626,845 +0.25(+1.11%)
Jan 26, 2015 21.26 22.50 21.01 22.46 653,682 +1.27(+5.99%)
Jan 23, 2015 21.30 22.01 21.03 21.19 945,316 -0.21(-0.98%)
Jan 22, 2015 22.65 22.65 21.06 21.40 979,930 -0.91(-4.08%)
Jan 21, 2015 21.31 22.50 21.11 22.31 814,033 +1.14(+5.38%)
Jan 20, 2015 21.69 21.75 20.94 21.17 737,670 -0.67(-3.07%)
Jan 16, 2015 20.48 21.90 20.48 21.84 953,506 +1.19(+5.76%)
Jan 15, 2015 22.01 22.19 20.61 20.65 885,244 -1.10(-5.06%)
Jan 14, 2015 19.99 21.80 19.99 21.75 711,168 +1.35(+6.62%)
Jan 13, 2015 20.18 20.56 19.78 20.40 588,222 +0.34(+1.69%)
Jan 12, 2015 20.53 20.66 19.47 20.06 682,776 -0.70(-3.37%)
Jan 09, 2015 21.23 21.37 20.38 20.76 438,297 -0.47(-2.21%)
Jan 08, 2015 21.34 21.79 20.81 21.23 642,732 +0.27(+1.29%)
Jan 07, 2015 22.00 22.07 20.77 20.96 657,369 -0.70(-3.23%)
Jan 06, 2015 22.66 22.66 21.05 21.66 958,217 -1.05(-4.62%)
Jan 05, 2015 24.37 24.38 22.20 22.71 778,194 -2.06(-8.32%)
Jan 02, 2015 24.93 25.40 24.19 24.77 823,597 -0.20(-0.80%)
Dec 31, 2014 25.16 24.97 24.97 24.97 740,400 -0.33(-1.30%)
Dec 30, 2014 25.30 25.64 24.59 25.30 457,622 -0.15(-0.59%)
Dec 29, 2014 25.15 25.77 25.15 25.45 484,061 +0.47(+1.88%)
Dec 26, 2014 24.67 25.61 24.46 24.98 601,955 +0.52(+2.13%)
Dec 24, 2014 24.47 24.46 24.46 24.46 236,900 -0.15(-0.61%)
Dec 23, 2014 24.40 25.07 24.10 24.61 677,594 +0.23(+0.94%)
Dec 22, 2014 24.81 24.89 23.71 24.38 729,738 -0.45(-1.81%)
Dec 19, 2014 22.73 25.02 22.56 24.83 1,780,755 +2.25(+9.96%)
Dec 18, 2014 22.67 24.29 22.00 22.58 1,321,850 +0.40(+1.80%)
Dec 17, 2014 20.06 22.30 19.98 22.18 1,244,412 +2.12(+10.57%)
Dec 16, 2014 19.37 20.92 19.16 20.06 938,938 +0.53(+2.71%)
Dec 15, 2014 20.02 20.14 19.50 19.53 847,862 -0.10(-0.51%)
Dec 12, 2014 19.70 20.49 19.32 19.63 1,035,178 -0.44(-2.19%)
Dec 11, 2014 20.21 20.73 19.77 20.07 1,125,702 -0.17(-0.84%)
Dec 10, 2014 21.80 21.80 19.92 20.24 1,461,794 -1.80(-8.17%)
Dec 09, 2014 21.23 22.13 21.23 22.04 1,153,035 +0.64(+2.99%)
Dec 08, 2014 23.36 23.36 20.76 21.40 2,014,551 -2.33(-9.82%)
Dec 05, 2014 25.24 25.45 23.68 23.73 1,155,912 -1.59(-6.28%)
Dec 04, 2014 26.21 26.36 25.04 25.32 1,335,304 -1.30(-4.88%)
Dec 03, 2014 26.07 27.78 25.78 26.62 715,839 +0.65(+2.50%)
Dec 02, 2014 26.31 27.66 25.82 25.97 1,072,719 -0.23(-0.88%)
Dec 01, 2014 26.08 26.52 25.14 26.20 1,070,209 -0.34(-1.28%)
Nov 28, 2014 28.84 28.84 26.53 26.54 669,057 -3.46(-11.53%)
Nov 26, 2014 31.05 30.00 30.00 30.00 523,100 -1.23(-3.94%)
Nov 25, 2014 32.39 32.64 30.86 31.23 471,599 -1.05(-3.25%)
Nov 24, 2014 32.06 32.82 31.90 32.28 556,529 +0.16(+0.50%)
Nov 21, 2014 32.09 32.87 31.72 32.12 524,339 +0.58(+1.84%)
Nov 20, 2014 30.94 32.09 30.82 31.54 477,955 +0.62(+2.01%)
Nov 19, 2014 30.47 31.10 29.66 30.92 571,508 +0.60(+1.98%)
Nov 18, 2014 30.73 31.45 30.30 30.32 363,122 -0.34(-1.11%)
Nov 17, 2014 30.87 31.00 30.36 30.66 535,409 -0.35(-1.13%)
Nov 14, 2014 30.80 31.42 30.20 31.01 785,300 +0.38(+1.24%)
Nov 13, 2014 31.54 31.66 29.82 30.63 775,523 -1.14(-3.59%)
Nov 12, 2014 31.78 32.43 31.29 31.77 609,526 -0.32(-1.00%)
Nov 11, 2014 31.92 32.52 31.43 32.09 570,993 +0.17(+0.53%)
Nov 10, 2014 33.15 33.54 31.24 31.92 1,093,494 -1.01(-3.07%)
Nov 07, 2014 30.71 32.99 30.71 32.93 1,087,495 +2.28(+7.44%)
Nov 06, 2014 31.10 31.16 29.94 30.65 868,057 -0.74(-2.36%)
Nov 05, 2014 30.15 31.59 29.84 31.39 662,339 +1.34(+4.46%)
Nov 04, 2014 30.50 30.50 29.20 30.05 1,156,133 -0.66(-2.15%)
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.