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 (%)
Dec 20, 2019 0.2998 0.2998 0 +0.00(+0.00%)
Dec 19, 2019 0.3500 0.3500 0.2800 0.3170 495,198 +0.05(+17.41%)
Dec 18, 2019 0.3000 0.3082 0.2220 0.2700 325,623 -0.04(-12.39%)
Dec 17, 2019 0.3300 0.3399 0.3000 0.3082 103,239 -0.01(-1.94%)
Dec 16, 2019 0.3258 0.3500 0.2781 0.3143 106,173 -0.01(-3.53%)
Dec 13, 2019 0.3553 0.3698 0.3100 0.3258 218,600 -0.01(-3.72%)
Dec 12, 2019 0.3400 0.3698 0.3273 0.3384 156,926 -0.01(-2.48%)
Dec 11, 2019 0.3750 0.3962 0.3410 0.3470 77,181 -0.01(-3.61%)
Dec 10, 2019 0.4000 0.4096 0.3585 0.3600 131,784 -0.04(-9.34%)
Dec 09, 2019 0.3700 0.4300 0.3675 0.3971 235,392 +0.03(+8.76%)
Dec 06, 2019 0.3500 0.3918 0.3500 0.3651 204,100 +0.01(+2.33%)
Dec 05, 2019 0.3900 0.4061 0.3541 0.3568 101,656 -0.02(-6.11%)
Dec 04, 2019 0.3300 0.3900 0.3300 0.3800 88,085 +0.05(+15.15%)
Dec 03, 2019 0.3875 0.4099 0.3300 0.3300 182,074 -0.06(-14.42%)
Dec 02, 2019 0.3800 0.3900 0.3701 0.3856 46,266 +0.02(+4.22%)
Nov 29, 2019 0.3630 0.3700 0.3630 0.3700 12,300 +0.01(+1.37%)
Nov 27, 2019 0.3801 0.3828 0.3402 0.3650 179,300 -0.02(-4.75%)
Nov 26, 2019 0.3820 0.4000 0.3420 0.3832 96,494 +0.00(+0.31%)
Nov 25, 2019 0.4000 0.4000 0.3770 0.3820 117,610 +0.01(+3.22%)
Nov 22, 2019 0.3700 0.3980 0.3690 0.3701 141,900 -0.00(-1.23%)
Nov 21, 2019 0.4200 0.4201 0.3600 0.3747 207,993 -0.05(-10.87%)
Nov 20, 2019 0.4600 0.4900 0.4170 0.4204 105,400 -0.03(-6.58%)
Nov 19, 2019 0.4460 0.4500 0.4160 0.4500 58,248 +0.03(+7.50%)
Nov 18, 2019 0.4500 0.4500 0.4082 0.4186 118,311 -0.03(-6.52%)
Nov 15, 2019 0.4600 0.4600 0.4400 0.4478 60,300 +0.00(+0.20%)
Nov 14, 2019 0.4600 0.4600 0.4350 0.4469 120,556 -0.02(-4.89%)
Nov 13, 2019 0.4700 0.5000 0.4650 0.4699 60,025 -0.01(-2.10%)
Nov 12, 2019 0.5000 0.5300 0.4500 0.4800 123,624 -0.05(-8.94%)
Nov 11, 2019 0.5800 0.5800 0.5262 0.5271 64,282 -0.06(-9.93%)
Nov 08, 2019 0.6000 0.6000 0.5800 0.5852 36,300 -0.00(-0.81%)
Nov 07, 2019 0.6100 0.6399 0.5800 0.5900 121,201 +0.01(+1.18%)
Nov 06, 2019 0.6099 0.6099 0.5708 0.5831 48,600 +0.01(+2.10%)
Nov 05, 2019 0.5100 0.5715 0.5100 0.5711 119,753 +0.06(+12.82%)
Nov 04, 2019 0.5141 0.5200 0.4700 0.5062 97,028 -0.02(-4.49%)
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.