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 30, 2015 13.00 13.56 12.22 13.51 2,478,673 +0.12(+0.90%)
Oct 29, 2015 13.72 14.40 13.24 13.39 2,091,657 -1.13(-7.78%)
Oct 28, 2015 13.85 14.82 13.43 14.52 1,720,694 +0.87(+6.37%)
Oct 27, 2015 13.96 14.08 13.11 13.65 1,379,287 -0.55(-3.87%)
Oct 26, 2015 15.27 15.34 13.98 14.20 1,273,407 -1.17(-7.61%)
Oct 23, 2015 15.68 15.98 15.27 15.37 754,352 -0.43(-2.72%)
Oct 22, 2015 15.68 16.24 15.61 15.80 659,364 +0.26(+1.67%)
Oct 21, 2015 16.32 16.50 15.48 15.54 894,627 -0.97(-5.88%)
Oct 20, 2015 15.56 16.67 15.37 16.51 1,050,576 +0.87(+5.56%)
Oct 19, 2015 16.10 16.25 15.51 15.64 861,172 -0.70(-4.28%)
Oct 16, 2015 16.71 16.71 15.71 16.34 558,592 -0.26(-1.57%)
Oct 15, 2015 16.06 16.71 15.88 16.60 553,489 +0.41(+2.53%)
Oct 14, 2015 15.74 16.26 15.51 16.19 489,670 +0.38(+2.40%)
Oct 13, 2015 15.75 16.43 15.61 15.81 561,656 -0.14(-0.88%)
Oct 12, 2015 16.95 16.96 15.52 15.95 680,022 -0.82(-4.89%)
Oct 09, 2015 17.44 17.69 16.65 16.77 631,992 -0.33(-1.93%)
Oct 08, 2015 16.63 17.53 16.02 17.10 1,020,620 +0.48(+2.89%)
Oct 07, 2015 16.92 17.80 16.15 16.62 1,062,848 -0.01(-0.06%)
Oct 06, 2015 15.74 16.74 15.72 16.63 1,102,645 +0.89(+5.65%)
Oct 05, 2015 15.09 16.24 15.09 15.74 1,007,697 +0.89(+5.99%)
Oct 02, 2015 13.22 14.87 13.20 14.85 616,692 +1.51(+11.32%)
Oct 01, 2015 13.71 14.37 13.22 13.34 1,267,688 -0.19(-1.40%)
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%)
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.