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 31, 2017 4.340 4.480 4.250 4.430 1,175,186 +0.08(+1.84%)
Mar 30, 2017 4.490 4.530 4.270 4.350 683,787 -0.05(-1.14%)
Mar 29, 2017 4.000 4.540 3.940 4.400 1,116,674 +0.41(+10.28%)
Mar 28, 2017 3.810 4.055 3.690 3.990 1,212,701 +0.18(+4.72%)
Mar 27, 2017 3.910 4.010 3.760 3.810 777,191 -0.24(-5.93%)
Mar 24, 2017 4.090 4.590 4.040 4.050 1,851,539 +0.02(+0.50%)
Mar 23, 2017 3.840 4.040 3.830 4.030 1,910,495 +0.14(+3.60%)
Mar 22, 2017 4.130 4.140 3.800 3.890 1,644,275 -0.30(-7.16%)
Mar 21, 2017 3.720 4.350 3.710 4.190 2,592,497 +0.48(+12.94%)
Mar 20, 2017 3.160 3.770 3.060 3.710 2,230,271 +0.51(+15.94%)
Mar 17, 2017 3.390 3.420 3.150 3.200 1,454,159 -0.17(-5.04%)
Mar 16, 2017 3.470 3.590 3.310 3.370 776,477 -0.08(-2.32%)
Mar 15, 2017 3.550 3.660 3.440 3.450 1,380,862 -0.03(-0.86%)
Mar 14, 2017 3.300 3.490 3.050 3.480 1,316,997 +0.13(+3.88%)
Mar 13, 2017 3.510 3.640 3.320 3.350 626,037 -0.19(-5.37%)
Mar 10, 2017 3.760 3.800 3.470 3.540 900,959 -0.17(-4.58%)
Mar 09, 2017 3.790 3.825 3.570 3.710 965,739 -0.16(-4.13%)
Mar 08, 2017 4.210 4.260 3.870 3.870 1,139,796 -0.39(-9.15%)
Mar 07, 2017 4.360 4.410 4.220 4.260 1,304,290 -0.06(-1.39%)
Mar 06, 2017 4.340 4.370 4.200 4.320 1,067,506 -0.03(-0.69%)
Mar 03, 2017 4.530 4.550 4.300 4.350 872,043 -0.16(-3.55%)
Mar 02, 2017 4.540 4.660 4.450 4.510 514,714 -0.09(-1.96%)
Mar 01, 2017 4.600 4.660 4.520 4.600 632,966 +0.11(+2.45%)
Feb 28, 2017 4.510 4.605 4.430 4.490 1,208,286 -0.14(-3.02%)
Feb 27, 2017 4.460 4.640 4.355 4.630 829,369 +0.23(+5.23%)
Feb 24, 2017 4.860 4.860 4.350 4.400 1,819,998 -0.51(-10.39%)
Feb 23, 2017 4.390 5.090 4.240 4.910 2,744,020 +0.64(+14.99%)
Feb 22, 2017 4.510 4.550 4.260 4.270 1,784,386 -0.32(-6.97%)
Feb 21, 2017 4.750 4.800 4.555 4.590 1,652,024 -0.07(-1.50%)
Feb 17, 2017 4.660 4.660 4.660 0 -0.09(-1.89%)
Feb 16, 2017 5.620 5.840 4.560 4.750 8,787,419 -1.70(-26.36%)
Feb 15, 2017 6.750 6.800 6.230 6.450 1,460,143 -0.51(-7.33%)
Feb 14, 2017 6.750 7.020 6.500 6.960 1,368,055 +0.35(+5.30%)
Feb 13, 2017 6.800 6.920 6.440 6.610 995,105 -0.28(-4.06%)
Feb 10, 2017 6.940 7.090 6.630 6.890 1,271,558 +0.15(+2.23%)
Feb 09, 2017 6.600 6.840 6.600 6.740 1,380,841 +0.21(+3.22%)
Feb 08, 2017 7.380 7.410 6.370 6.530 2,642,859 -0.98(-13.05%)
Feb 07, 2017 7.610 7.760 7.431 7.510 1,216,100 -0.16(-2.09%)
Feb 06, 2017 8.480 8.510 7.470 7.670 981,645 -0.72(-8.58%)
Feb 03, 2017 7.640 8.520 7.580 8.390 1,939,975 +0.81(+10.69%)
Feb 02, 2017 7.680 7.790 7.370 7.580 1,017,461 -0.07(-0.92%)
Feb 01, 2017 7.410 7.840 7.360 7.650 1,250,845 +0.40(+5.52%)
Jan 31, 2017 7.070 7.260 6.880 7.250 666,986 +0.08(+1.12%)
Jan 30, 2017 7.340 7.350 6.870 7.170 788,349 -0.34(-4.53%)
Jan 27, 2017 7.510 7.600 7.240 7.510 1,505,673 -0.19(-2.47%)
Jan 26, 2017 7.420 7.770 7.400 7.700 1,110,791 +0.35(+4.76%)
Jan 25, 2017 6.830 7.370 6.830 7.350 1,324,548 +0.54(+7.93%)
Jan 24, 2017 6.820 6.990 6.590 6.810 496,684 +0.07(+1.04%)
Jan 23, 2017 6.890 7.040 6.550 6.740 924,932 -0.30(-4.26%)
Jan 20, 2017 7.080 7.100 6.800 7.040 655,049 +0.12(+1.73%)
Jan 19, 2017 7.400 7.450 6.870 6.920 619,526 -0.44(-5.98%)
Jan 18, 2017 7.300 7.415 7.130 7.360 449,455 -0.05(-0.67%)
Jan 17, 2017 7.650 7.710 7.321 7.410 1,395,013 -0.06(-0.80%)
Jan 13, 2017 7.470 7.470 7.470 0 -0.09(-1.19%)
Jan 12, 2017 7.860 7.909 7.170 7.560 1,057,225 -0.14(-1.82%)
Jan 11, 2017 7.340 7.950 7.160 7.700 665,718 +0.41(+5.62%)
Jan 10, 2017 7.360 7.495 7.100 7.290 1,038,487 +0.08(+1.11%)
Jan 09, 2017 7.360 7.490 7.100 7.210 696,666 -0.36(-4.76%)
Jan 06, 2017 7.590 7.630 7.350 7.570 587,651 +0.01(+0.13%)
Jan 05, 2017 7.670 7.770 7.430 7.560 767,458 -0.09(-1.18%)
Jan 04, 2017 7.690 7.750 7.590 7.650 837,254 +0.03(+0.39%)
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.