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 30, 2012 36.46 36.51 35.78 35.97 409,566 -0.35(-0.96%)
Nov 29, 2012 36.40 36.59 35.82 36.32 279,311 +0.17(+0.47%)
Nov 28, 2012 35.00 36.25 34.85 36.15 652,258 +0.79(+2.23%)
Nov 27, 2012 34.81 35.66 34.62 35.36 542,112 +0.40(+1.14%)
Nov 26, 2012 34.45 34.96 34.20 34.96 293,177 +0.40(+1.16%)
Nov 23, 2012 34.56 34.56 34.14 34.56 55,838 +0.27(+0.79%)
Nov 21, 2012 34.39 34.49 33.79 34.29 293,922 -0.13(-0.38%)
Nov 20, 2012 33.91 34.42 33.45 34.42 375,530 +0.41(+1.21%)
Nov 19, 2012 33.00 34.01 32.69 34.01 404,037 +1.66(+5.13%)
Nov 16, 2012 32.59 32.89 31.96 32.35 521,990 -0.35(-1.07%)
Nov 15, 2012 33.15 33.57 32.30 32.70 495,801 -0.28(-0.85%)
Nov 14, 2012 33.30 33.57 32.78 32.98 339,848 -0.09(-0.27%)
Nov 13, 2012 33.80 34.41 33.02 33.07 485,734 -1.11(-3.25%)
Nov 12, 2012 33.57 34.43 33.28 34.18 229,296 +0.65(+1.94%)
Nov 09, 2012 32.93 34.35 32.70 33.53 484,462 +0.56(+1.70%)
Nov 08, 2012 34.92 34.93 32.90 32.97 799,772 -2.06(-5.88%)
Nov 07, 2012 35.68 35.68 33.92 35.03 630,501 -1.44(-3.95%)
Nov 06, 2012 36.65 37.18 36.10 36.47 771,587 -0.01(-0.03%)
Nov 05, 2012 34.84 36.64 34.66 36.48 490,878 +1.22(+3.46%)
Nov 02, 2012 36.39 37.10 35.15 35.26 486,787 -0.88(-2.43%)
Nov 01, 2012 34.95 38.06 34.62 36.14 1,461,514 +1.50(+4.33%)
Oct 31, 2012 35.19 35.19 34.30 34.64 530,165 -0.72(-2.04%)
Oct 26, 2012 35.59 35.36 35.36 35.36 294,000 -0.44(-1.23%)
Oct 25, 2012 35.76 36.33 35.52 35.80 505,950 +0.37(+1.04%)
Oct 24, 2012 35.66 35.96 35.03 35.43 574,223 +0.04(+0.11%)
Oct 23, 2012 33.78 35.74 33.64 35.39 618,556 +0.60(+1.72%)
Oct 19, 2012 35.24 35.49 34.46 34.79 210,357 -0.73(-2.06%)
Oct 18, 2012 35.69 36.03 35.36 35.52 297,890 -0.33(-0.92%)
Oct 17, 2012 35.43 35.97 35.10 35.85 340,694 +0.38(+1.07%)
Oct 16, 2012 35.03 35.68 35.00 35.47 269,340 +0.74(+2.13%)
Oct 15, 2012 34.69 34.95 34.33 34.73 473,351 +0.08(+0.23%)
Oct 12, 2012 34.85 35.14 34.50 34.65 266,492 -0.30(-0.86%)
Oct 11, 2012 35.60 35.73 34.84 34.95 242,872 -0.24(-0.68%)
Oct 10, 2012 35.20 35.48 34.68 35.19 401,621 +0.01(+0.03%)
Oct 09, 2012 34.85 35.25 34.54 35.18 786,677 +0.41(+1.18%)
Oct 08, 2012 34.67 35.04 34.44 34.77 490,718 -0.12(-0.34%)
Oct 05, 2012 35.27 35.56 34.59 34.89 861,824 -0.21(-0.60%)
Oct 04, 2012 35.47 35.47 34.91 35.10 1,086,450 -0.13(-0.37%)
Oct 03, 2012 35.85 35.85 35.19 35.23 735,933 -0.67(-1.87%)
Oct 02, 2012 37.14 37.14 35.72 35.90 631,922 -1.08(-2.92%)
Oct 01, 2012 37.09 37.80 36.86 36.98 538,035 +0.33(+0.90%)
Sep 28, 2012 37.07 37.24 36.62 36.65 325,815 -0.72(-1.93%)
Sep 27, 2012 36.86 37.97 36.54 37.37 457,899 +0.86(+2.36%)
Sep 26, 2012 37.26 37.26 36.00 36.51 733,637 -0.78(-2.09%)
Sep 25, 2012 38.47 38.88 37.25 37.29 414,416 -0.98(-2.56%)
Sep 24, 2012 38.27 38.49 37.51 38.27 379,553 -0.23(-0.60%)
Sep 21, 2012 39.83 40.32 37.89 38.50 1,268,946 -0.84(-2.14%)
Sep 20, 2012 39.89 39.89 38.94 39.34 572,025 -0.97(-2.41%)
Sep 19, 2012 39.82 40.74 38.99 40.31 1,168,634 +0.55(+1.38%)
Sep 18, 2012 40.28 40.38 38.58 39.76 1,157,405 -0.62(-1.54%)
Sep 17, 2012 40.47 41.52 40.18 40.38 537,117 -0.44(-1.08%)
Sep 14, 2012 41.67 42.39 40.45 40.82 1,041,393 -0.52(-1.26%)
Sep 13, 2012 40.47 41.50 39.93 41.34 450,749 +0.78(+1.92%)
Sep 12, 2012 40.29 40.84 39.73 40.56 505,745 +0.75(+1.88%)
Sep 11, 2012 38.84 39.86 38.72 39.81 499,203 +1.15(+2.97%)
Sep 10, 2012 39.70 39.89 38.62 38.66 645,354 -1.22(-3.06%)
Sep 07, 2012 39.20 40.22 38.85 39.88 452,279 +0.63(+1.61%)
Sep 06, 2012 38.77 40.29 38.72 39.25 546,971 +0.86(+2.24%)
Sep 05, 2012 38.45 38.78 38.14 38.39 472,393 -0.05(-0.13%)
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.