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 (%)
Sep 30, 2015 13.99 14.18 13.33 13.53 997,183 -0.40(-2.87%)
Sep 29, 2015 13.90 14.21 13.53 13.93 872,819 +0.18(+1.31%)
Sep 28, 2015 13.96 14.05 13.53 13.75 957,392 -0.29(-2.07%)
Sep 25, 2015 14.46 14.46 13.90 14.04 1,229,861 -0.22(-1.54%)
Sep 24, 2015 14.29 14.58 13.99 14.26 1,325,562 -0.04(-0.28%)
Sep 23, 2015 15.12 15.16 14.21 14.30 1,036,594 -0.71(-4.73%)
Sep 22, 2015 15.22 15.63 14.61 15.01 1,577,153 -0.48(-3.10%)
Sep 21, 2015 16.38 16.62 15.44 15.49 844,008 -0.71(-4.38%)
Sep 18, 2015 16.89 17.12 16.16 16.20 1,046,134 -1.04(-6.03%)
Sep 17, 2015 17.05 17.81 16.35 17.24 1,205,178 +0.17(+1.00%)
Sep 16, 2015 17.07 17.59 16.81 17.07 2,004,082 +0.17(+1.01%)
Sep 15, 2015 16.36 16.98 16.07 16.90 1,138,942 +0.64(+3.94%)
Sep 14, 2015 16.38 16.52 16.11 16.26 478,580 -0.21(-1.28%)
Sep 11, 2015 16.80 17.04 16.19 16.47 854,042 -0.59(-3.46%)
Sep 10, 2015 17.19 17.43 16.79 17.06 1,254,436 -0.09(-0.52%)
Sep 09, 2015 17.93 18.35 16.81 17.15 791,221 -0.65(-3.65%)
Sep 08, 2015 18.02 18.08 17.24 17.80 1,141,191 -0.05(-0.28%)
Sep 04, 2015 17.63 17.85 17.85 17.85 860,400 -0.15(-0.83%)
Sep 03, 2015 18.23 18.69 17.74 18.00 636,785 -0.09(-0.50%)
Sep 02, 2015 18.75 18.79 17.67 18.09 684,150 -0.33(-1.79%)
Sep 01, 2015 19.01 19.26 18.27 18.42 1,156,956 -1.33(-6.73%)
Aug 31, 2015 18.57 20.35 18.00 19.75 1,251,370 +0.81(+4.28%)
Aug 28, 2015 18.01 19.93 18.01 18.94 1,059,889 +0.65(+3.55%)
Aug 27, 2015 17.32 18.36 17.25 18.29 858,666 +1.37(+8.10%)
Aug 26, 2015 16.79 17.19 16.48 16.92 747,126 +0.63(+3.87%)
Aug 25, 2015 17.14 17.35 16.22 16.29 654,427 +0.00(+0.00%)
Aug 24, 2015 15.99 17.47 15.60 16.29 1,228,000 -0.67(-3.95%)
Aug 21, 2015 16.56 17.31 16.56 16.96 635,724 -0.13(-0.76%)
Aug 20, 2015 18.03 18.30 17.03 17.09 793,111 -0.94(-5.21%)
Aug 19, 2015 18.86 19.22 17.78 18.03 644,157 -1.02(-5.35%)
Aug 18, 2015 19.24 19.41 18.77 19.05 448,446 -0.20(-1.04%)
Aug 17, 2015 18.86 19.57 18.74 19.25 607,616 +0.37(+1.96%)
Aug 14, 2015 19.19 19.72 18.61 18.88 679,087 -0.32(-1.67%)
Aug 13, 2015 19.76 19.79 18.89 19.20 520,835 -0.90(-4.48%)
Aug 12, 2015 20.01 20.49 19.42 20.10 798,494 +0.10(+0.50%)
Aug 11, 2015 20.20 20.74 19.48 20.00 713,057 -0.78(-3.75%)
Aug 10, 2015 19.78 20.98 19.46 20.78 947,563 +1.06(+5.38%)
Aug 07, 2015 20.19 20.92 19.50 19.72 1,094,408 -0.77(-3.76%)
Aug 06, 2015 18.77 20.61 18.20 20.49 1,633,610 +1.59(+8.41%)
Aug 05, 2015 18.71 19.98 18.29 18.90 1,329,707 +0.45(+2.44%)
Aug 04, 2015 18.43 18.66 18.00 18.45 1,057,721 +0.32(+1.77%)
Aug 03, 2015 18.08 18.82 17.74 18.13 1,550,396 -0.07(-0.38%)
Jul 31, 2015 18.71 18.90 18.15 18.20 1,347,924 -0.39(-2.10%)
Jul 30, 2015 19.04 20.44 17.79 18.59 4,551,585 +0.95(+5.39%)
Jul 29, 2015 17.15 17.91 16.91 17.64 1,069,690 +0.38(+2.20%)
Jul 28, 2015 16.54 17.48 16.12 17.26 584,661 +0.87(+5.31%)
Jul 27, 2015 16.45 16.89 16.18 16.39 658,844 -0.36(-2.15%)
Jul 24, 2015 17.44 17.69 16.46 16.75 970,112 -0.80(-4.56%)
Jul 23, 2015 16.74 17.74 16.72 17.55 1,160,362 +0.85(+5.09%)
Jul 22, 2015 16.92 17.03 16.22 16.70 1,463,214 -0.37(-2.17%)
Jul 21, 2015 17.06 17.93 17.06 17.07 1,079,151 -0.04(-0.23%)
Jul 20, 2015 17.34 17.45 16.56 17.11 911,677 -0.23(-1.33%)
Jul 17, 2015 18.84 18.97 17.25 17.34 1,800,021 -1.57(-8.30%)
Jul 16, 2015 19.51 19.78 18.83 18.91 869,068 -0.42(-2.17%)
Jul 15, 2015 20.16 20.17 19.26 19.33 676,025 -0.87(-4.31%)
Jul 14, 2015 19.57 20.40 19.57 20.20 664,778 +0.57(+2.90%)
Jul 13, 2015 19.21 20.14 19.03 19.63 796,185 +0.39(+2.03%)
Jul 10, 2015 19.42 19.71 18.97 19.24 418,461 +0.00(+0.00%)
Jul 09, 2015 19.52 19.58 19.15 19.24 503,189 +0.21(+1.10%)
Jul 08, 2015 19.45 19.89 18.62 19.03 1,176,975 -0.65(-3.30%)
Jul 07, 2015 19.08 19.92 18.13 19.68 1,240,570 +0.60(+3.14%)
Jul 06, 2015 19.14 19.66 18.91 19.08 985,813 -0.55(-2.80%)
Jul 02, 2015 19.63 19.63 19.63 19.63 483,800 +0.11(+0.56%)
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.