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 31, 2018 3.430 3.505 3.340 3.400 255,176 -0.02(-0.58%)
Jan 30, 2018 3.560 3.570 3.400 3.420 391,991 -0.25(-6.81%)
Jan 29, 2018 3.790 3.860 3.640 3.670 264,475 -0.19(-4.92%)
Jan 26, 2018 3.840 3.930 3.810 3.860 167,199 -0.01(-0.26%)
Jan 25, 2018 3.920 3.980 3.800 3.870 202,356 -0.04(-1.02%)
Jan 24, 2018 3.900 3.990 3.815 3.910 218,955 -0.03(-0.76%)
Jan 23, 2018 3.830 3.990 3.760 3.940 339,211 +0.13(+3.41%)
Jan 22, 2018 3.660 3.830 3.640 3.810 146,711 +0.15(+4.10%)
Jan 19, 2018 3.590 3.700 3.530 3.660 134,474 +0.08(+2.23%)
Jan 18, 2018 3.680 3.680 3.520 3.580 187,354 -0.10(-2.72%)
Jan 17, 2018 3.770 3.850 3.670 3.680 152,905 -0.14(-3.66%)
Jan 16, 2018 3.820 3.910 3.665 3.820 420,334 -0.03(-0.78%)
Jan 12, 2018 3.850 3.850 3.850 0 -0.10(-2.53%)
Jan 11, 2018 3.910 4.040 3.860 3.950 293,771 +0.07(+1.80%)
Jan 10, 2018 3.720 4.050 3.700 3.880 393,762 +0.19(+5.15%)
Jan 09, 2018 3.840 3.890 3.670 3.690 1,162,164 -0.16(-4.16%)
Jan 08, 2018 3.770 3.870 3.610 3.850 470,323 +0.07(+1.85%)
Jan 05, 2018 4.040 4.050 3.600 3.780 554,398 -0.17(-4.30%)
Jan 04, 2018 3.590 4.140 3.590 3.950 985,773 +0.26(+7.05%)
Jan 03, 2018 3.090 3.710 3.061 3.690 610,643 +0.63(+20.59%)
Jan 02, 2018 3.150 3.150 3.000 3.060 372,582 -0.05(-1.61%)
Dec 29, 2017 3.110 3.110 3.110 0 -0.04(-1.27%)
Dec 28, 2017 3.170 3.220 3.120 3.150 342,500 -0.02(-0.63%)
Dec 27, 2017 3.150 3.214 3.050 3.170 334,802 +0.01(+0.32%)
Dec 26, 2017 3.250 3.270 3.028 3.160 356,095 -0.05(-1.56%)
Dec 22, 2017 3.050 3.270 2.959 3.210 551,578 +0.21(+7.00%)
Dec 21, 2017 2.980 3.050 2.935 3.000 352,956 +0.02(+0.67%)
Dec 20, 2017 2.940 3.073 2.930 2.980 286,162 +0.06(+2.05%)
Dec 19, 2017 3.020 3.020 2.870 2.920 280,419 -0.06(-2.01%)
Dec 18, 2017 2.970 3.090 2.940 2.980 359,021 +0.00(+0.00%)
Dec 15, 2017 3.000 3.000 2.900 2.980 234,856 +0.00(+0.00%)
Dec 14, 2017 3.000 3.060 2.950 2.980 150,527 -0.02(-0.67%)
Dec 13, 2017 3.050 3.090 2.940 3.000 286,712 -0.03(-0.99%)
Dec 12, 2017 2.880 3.120 2.826 3.030 324,059 +0.24(+8.60%)
Dec 11, 2017 3.150 3.190 2.790 2.790 720,601 -0.34(-10.86%)
Dec 08, 2017 3.180 3.250 3.100 3.130 260,409 -0.02(-0.63%)
Dec 07, 2017 3.240 3.355 3.140 3.150 310,145 -0.10(-3.08%)
Dec 06, 2017 3.260 3.280 3.080 3.250 422,965 -0.05(-1.52%)
Dec 05, 2017 3.330 3.515 3.250 3.300 477,031 -0.02(-0.60%)
Dec 04, 2017 3.690 3.690 3.295 3.320 558,627 -0.39(-10.51%)
Dec 01, 2017 3.680 3.855 3.633 3.710 431,095 +0.05(+1.37%)
Nov 30, 2017 3.710 3.850 3.650 3.660 343,940 -0.03(-0.81%)
Nov 29, 2017 3.680 3.800 3.680 3.690 760,195 +0.00(+0.00%)
Nov 28, 2017 3.740 3.780 3.660 3.690 221,395 -0.08(-2.12%)
Nov 27, 2017 3.820 3.830 3.700 3.770 182,181 -0.04(-1.05%)
Nov 24, 2017 3.820 3.910 3.783 3.810 124,097 +0.01(+0.26%)
Nov 22, 2017 3.800 3.870 3.770 3.800 223,474 +0.01(+0.26%)
Nov 21, 2017 3.800 3.855 3.770 3.790 200,516 +0.05(+1.34%)
Nov 20, 2017 3.880 3.900 3.700 3.740 312,006 -0.16(-4.10%)
Nov 17, 2017 3.920 4.005 3.870 3.900 229,924 -0.02(-0.51%)
Nov 16, 2017 3.990 4.080 3.890 3.920 208,712 -0.06(-1.51%)
Nov 15, 2017 3.880 4.120 3.700 3.980 328,815 +0.04(+1.02%)
Nov 14, 2017 4.120 4.280 3.940 3.940 357,069 -0.28(-6.64%)
Nov 13, 2017 4.250 4.360 4.100 4.220 276,427 -0.10(-2.31%)
Nov 10, 2017 4.650 4.740 4.271 4.320 385,737 -0.38(-8.09%)
Nov 09, 2017 4.730 4.850 4.530 4.700 358,951 +0.02(+0.43%)
Nov 08, 2017 4.740 4.810 4.510 4.680 604,728 +0.00(+0.00%)
Nov 07, 2017 4.370 4.867 4.370 4.680 2,490,838 +0.31(+7.09%)
Nov 06, 2017 4.130 4.463 4.060 4.370 647,907 +0.30(+7.37%)
Nov 03, 2017 3.980 4.230 3.920 4.070 626,300 +0.15(+3.83%)
Nov 02, 2017 3.850 4.040 3.670 3.920 531,270 +0.27(+7.40%)
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.