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 (%)
Oct 31, 2005 31.58 32.79 31.58 32.21 468,500 +0.65(+2.06%)
Oct 28, 2005 30.92 31.75 30.92 31.56 471,100 +0.66(+2.14%)
Oct 27, 2005 32.05 32.21 30.65 30.90 588,600 -1.15(-3.59%)
Oct 26, 2005 31.70 32.75 31.40 32.05 570,400 +0.44(+1.39%)
Oct 25, 2005 31.00 31.77 30.70 31.61 454,100 +1.16(+3.81%)
Oct 24, 2005 29.26 30.60 29.26 30.45 503,800 +1.16(+3.96%)
Oct 21, 2005 28.82 29.40 28.60 29.29 307,200 +0.46(+1.60%)
Oct 20, 2005 29.40 29.60 28.20 28.83 506,700 -0.76(-2.57%)
Oct 19, 2005 28.50 29.70 28.27 29.59 535,400 +1.09(+3.82%)
Oct 18, 2005 29.56 29.73 28.50 28.50 513,000 -1.16(-3.91%)
Oct 17, 2005 30.00 30.84 29.02 29.66 496,700 -0.33(-1.10%)
Oct 14, 2005 28.75 30.11 28.10 29.99 480,700 +1.18(+4.10%)
Oct 13, 2005 29.85 29.85 27.81 28.81 793,900 -1.15(-3.84%)
Oct 12, 2005 30.71 31.05 29.49 29.96 641,700 -0.74(-2.41%)
Oct 11, 2005 30.20 31.30 30.20 30.70 578,700 +0.92(+3.09%)
Oct 10, 2005 30.95 30.95 29.36 29.78 769,100 -1.17(-3.78%)
Oct 07, 2005 30.90 31.54 30.25 30.95 1,034,800 +0.35(+1.14%)
Oct 06, 2005 32.10 32.10 30.00 30.60 1,260,100 -1.73(-5.35%)
Oct 05, 2005 34.27 34.48 31.93 32.33 904,600 -2.13(-6.18%)
Oct 04, 2005 35.48 35.50 34.36 34.46 931,300 -1.14(-3.20%)
Oct 03, 2005 36.70 36.89 35.59 35.60 737,100 -1.03(-2.81%)
Sep 30, 2005 35.70 37.49 35.12 36.63 3,490,600 +0.53(+1.47%)
Sep 29, 2005 35.20 36.30 34.66 36.10 779,700 +0.75(+2.12%)
Sep 28, 2005 34.25 36.06 34.00 35.35 415,600 +1.25(+3.67%)
Sep 27, 2005 33.90 34.58 33.66 34.10 252,700 +0.20(+0.59%)
Sep 26, 2005 34.00 34.01 32.33 33.90 522,000 -0.30(-0.88%)
Sep 23, 2005 34.20 34.66 33.73 34.20 111,000 -0.45(-1.30%)
Sep 22, 2005 36.20 36.52 34.65 34.65 400,300 -1.34(-3.72%)
Sep 21, 2005 34.30 36.00 34.30 35.99 477,100 +1.94(+5.70%)
Sep 20, 2005 34.40 34.50 33.56 34.05 212,200 -0.15(-0.44%)
Sep 19, 2005 33.75 34.32 33.70 34.20 311,600 +1.39(+4.24%)
Sep 16, 2005 32.70 32.95 32.26 32.81 216,600 -0.18(-0.55%)
Sep 15, 2005 33.60 34.11 32.42 32.99 184,500 -0.55(-1.64%)
Sep 14, 2005 34.08 34.45 33.50 33.54 148,600 -0.51(-1.50%)
Sep 13, 2005 34.02 34.14 33.75 34.05 270,000 +0.04(+0.12%)
Sep 12, 2005 35.20 35.20 33.50 34.01 197,300 -1.72(-4.81%)
Sep 09, 2005 34.90 35.80 34.85 35.73 101,500 +0.89(+2.55%)
Sep 08, 2005 36.05 36.07 34.70 34.84 204,200 -1.12(-3.11%)
Sep 07, 2005 35.60 36.18 35.50 35.96 242,200 +0.52(+1.47%)
Sep 06, 2005 34.50 35.48 33.58 35.44 260,100 +1.03(+2.99%)
Sep 02, 2005 36.00 36.05 34.25 34.41 221,200 -1.74(-4.81%)
Sep 01, 2005 35.75 36.90 35.75 36.15 761,100 +0.65(+1.83%)
Aug 31, 2005 35.10 35.85 34.51 35.50 804,300 +1.55(+4.57%)
Aug 30, 2005 32.20 33.95 32.01 33.95 567,800 +2.35(+7.44%)
Aug 29, 2005 31.60 31.75 30.20 31.60 407,500 +1.58(+5.26%)
Aug 26, 2005 30.95 30.95 29.91 30.02 85,600 -0.98(-3.16%)
Aug 25, 2005 31.30 31.30 30.95 31.00 54,000 -0.18(-0.58%)
Aug 24, 2005 30.83 31.45 30.83 31.18 85,700 +0.45(+1.46%)
Aug 23, 2005 31.35 31.44 30.25 30.73 144,100 -0.49(-1.57%)
Aug 22, 2005 30.70 31.49 30.70 31.22 154,100 +0.53(+1.73%)
Aug 19, 2005 29.95 30.80 29.41 30.69 321,000 +0.74(+2.47%)
Aug 18, 2005 29.50 30.25 29.41 29.95 211,300 +0.24(+0.81%)
Aug 17, 2005 30.50 30.70 28.87 29.71 474,000 -1.29(-4.16%)
Aug 16, 2005 31.05 31.05 30.05 31.00 453,800 -0.30(-0.96%)
Aug 15, 2005 32.73 32.77 31.00 31.30 333,700 -1.43(-4.37%)
Aug 12, 2005 33.05 33.05 32.16 32.73 214,100 -0.32(-0.97%)
Aug 11, 2005 33.18 33.35 32.44 33.05 185,300 -0.38(-1.14%)
Aug 10, 2005 33.35 33.70 33.13 33.43 196,300 +0.19(+0.57%)
Aug 09, 2005 33.93 33.95 32.85 33.24 121,800 -0.69(-2.03%)
Aug 08, 2005 33.25 34.13 33.20 33.93 300,000 +1.40(+4.30%)
Aug 05, 2005 33.80 34.45 32.35 32.53 216,600 -0.77(-2.31%)
Aug 04, 2005 32.25 33.85 32.24 33.30 514,900 +2.19(+7.04%)
Aug 03, 2005 30.85 31.34 30.85 31.11 276,700 +0.31(+1.01%)
Aug 02, 2005 30.10 30.80 29.98 30.80 223,300 +0.85(+2.84%)
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.