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 (%)
Nov 28, 2008 17.29 17.45 16.52 16.88 218,720 -0.37(-2.14%)
Nov 26, 2008 15.01 17.25 14.76 17.25 405,992 +1.92(+12.52%)
Nov 25, 2008 15.22 15.63 14.67 15.33 837,858 +0.01(+0.07%)
Nov 24, 2008 13.68 15.39 13.68 15.32 729,462 +1.68(+12.32%)
Nov 21, 2008 13.15 13.69 12.56 13.64 1,243,637 +0.87(+6.81%)
Nov 20, 2008 15.09 15.27 12.67 12.77 1,495,699 -2.85(-18.25%)
Nov 19, 2008 17.18 17.72 15.54 15.62 715,217 -1.66(-9.61%)
Nov 18, 2008 16.87 18.14 16.53 17.28 822,033 +0.26(+1.53%)
Nov 17, 2008 17.03 17.95 16.66 17.02 693,640 +0.15(+0.89%)
Nov 14, 2008 18.24 18.24 16.51 16.87 1,044,186 -1.51(-8.22%)
Nov 13, 2008 18.10 18.78 16.49 18.38 1,821,944 -0.26(-1.39%)
Nov 12, 2008 20.55 20.55 18.60 18.64 388,602 -2.11(-10.17%)
Nov 11, 2008 21.23 21.55 20.18 20.75 410,358 -0.67(-3.13%)
Nov 10, 2008 22.52 22.99 21.01 21.42 401,221 -0.24(-1.11%)
Nov 07, 2008 21.44 22.25 20.75 21.66 392,710 +0.44(+2.07%)
Nov 06, 2008 23.69 24.05 20.84 21.22 653,817 -2.85(-11.84%)
Nov 05, 2008 24.66 25.88 23.79 24.07 550,943 -1.26(-4.97%)
Nov 04, 2008 23.84 25.71 23.84 25.33 394,828 +1.65(+6.97%)
Nov 03, 2008 23.61 24.38 23.20 23.68 397,475 -0.12(-0.50%)
Oct 31, 2008 22.57 24.69 21.81 23.80 552,253 +0.86(+3.75%)
Oct 30, 2008 20.76 23.02 20.74 22.94 692,131 +2.22(+10.71%)
Oct 29, 2008 19.03 21.79 18.96 20.72 613,762 +1.69(+8.88%)
Oct 28, 2008 18.01 19.03 16.71 19.03 768,250 +1.71(+9.87%)
Oct 27, 2008 18.51 18.80 17.29 17.32 553,049 -1.60(-8.46%)
Oct 24, 2008 18.44 19.25 17.87 18.92 530,371 -0.76(-3.86%)
Oct 23, 2008 20.58 21.17 18.49 19.68 682,318 -0.50(-2.48%)
Oct 22, 2008 22.15 22.26 19.65 20.18 582,585 -2.96(-12.79%)
Oct 21, 2008 23.47 24.20 22.40 23.14 441,841 -0.51(-2.16%)
Oct 20, 2008 21.99 23.71 21.56 23.65 938,911 +2.40(+11.29%)
Oct 17, 2008 21.36 23.27 20.30 21.25 1,863,184 -0.43(-1.98%)
Oct 16, 2008 22.98 23.88 19.99 21.68 2,664,509 -1.20(-5.24%)
Oct 15, 2008 27.00 27.00 22.83 22.88 1,689,201 -4.85(-17.49%)
Oct 14, 2008 28.84 31.17 26.59 27.73 1,010,054 -0.42(-1.49%)
Oct 13, 2008 25.89 28.21 25.18 28.15 847,643 +3.71(+15.18%)
Oct 10, 2008 23.02 25.86 21.33 24.44 1,993,579 -1.44(-5.56%)
Oct 09, 2008 29.70 30.70 25.83 25.88 1,540,096 -3.60(-12.21%)
Oct 08, 2008 29.68 30.99 27.18 29.48 1,493,735 -0.77(-2.55%)
Oct 07, 2008 32.02 32.48 29.91 30.25 1,016,123 -1.14(-3.63%)
Oct 06, 2008 32.33 32.33 27.72 31.39 1,285,561 -2.06(-6.16%)
Oct 03, 2008 35.00 36.32 33.18 33.45 1,218,009 -1.12(-3.24%)
Oct 02, 2008 36.81 36.91 34.01 34.57 827,253 -2.51(-6.77%)
Oct 01, 2008 38.39 38.39 35.88 37.08 616,408 -1.54(-3.99%)
Sep 30, 2008 37.05 39.10 36.89 38.62 626,431 +1.58(+4.27%)
Sep 29, 2008 39.35 39.38 35.76 37.04 749,270 -3.89(-9.50%)
Sep 26, 2008 41.44 41.70 39.51 40.93 0 -0.98(-2.34%)
Sep 25, 2008 41.90 42.46 40.80 41.91 324,797 -0.01(-0.02%)
Sep 24, 2008 42.14 43.00 41.73 41.92 476,854 +0.51(+1.23%)
Sep 23, 2008 41.89 42.25 40.70 41.41 740,514 -0.49(-1.17%)
Sep 22, 2008 43.15 43.94 41.76 41.90 850,675 -0.60(-1.41%)
Sep 19, 2008 41.00 43.99 40.02 42.50 0 +2.95(+7.46%)
Sep 18, 2008 38.90 40.51 38.56 39.55 1,440,076 +1.64(+4.33%)
Sep 17, 2008 36.82 40.08 36.27 37.91 1,345,287 +0.74(+1.99%)
Sep 16, 2008 33.96 37.17 33.67 37.17 1,068,552 +1.66(+4.67%)
Sep 15, 2008 36.32 37.31 34.93 35.51 683,329 -2.76(-7.21%)
Sep 12, 2008 36.90 38.30 36.66 38.27 888,583 +1.76(+4.82%)
Sep 11, 2008 35.06 36.55 34.02 36.51 721,208 +0.99(+2.79%)
Sep 10, 2008 35.80 36.84 34.50 35.52 1,358,665 -0.06(-0.17%)
Sep 09, 2008 36.99 37.83 35.54 35.58 1,438,602 -2.24(-5.92%)
Sep 08, 2008 39.74 39.75 37.44 37.82 1,016,897 -1.01(-2.60%)
Sep 05, 2008 37.91 39.15 36.76 38.83 0 +1.42(+3.80%)
Sep 04, 2008 37.06 37.95 36.46 37.41 946,557 +0.17(+0.46%)
Sep 03, 2008 38.80 40.98 36.55 37.24 1,242,844 -1.55(-4.00%)
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.