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, 2009 22.71 22.88 22.29 22.81 317,685 -0.02(-0.09%)
Nov 27, 2009 22.76 23.31 22.34 22.83 180,388 -0.93(-3.91%)
Nov 25, 2009 24.02 24.05 23.45 23.76 207,006 -0.19(-0.79%)
Nov 24, 2009 23.84 24.00 23.32 23.95 152,540 +0.00(+0.00%)
Nov 23, 2009 24.00 25.07 23.82 23.95 367,861 +0.36(+1.53%)
Nov 20, 2009 23.65 23.80 22.98 23.59 351,055 -0.28(-1.17%)
Nov 19, 2009 25.03 25.06 23.70 23.87 440,025 -1.33(-5.28%)
Nov 18, 2009 26.05 26.05 25.04 25.20 328,138 -0.75(-2.89%)
Nov 17, 2009 25.66 26.14 25.42 25.95 303,957 +0.13(+0.50%)
Nov 16, 2009 25.27 25.95 25.17 25.82 440,596 +0.75(+2.99%)
Nov 13, 2009 24.42 25.29 24.16 25.07 589,105 +0.65(+2.66%)
Nov 12, 2009 25.46 25.55 24.36 24.42 418,938 -1.19(-4.65%)
Nov 11, 2009 25.43 26.00 25.07 25.61 518,267 +0.58(+2.32%)
Nov 10, 2009 25.25 25.56 24.32 25.03 438,392 -0.39(-1.53%)
Nov 09, 2009 25.01 25.74 24.86 25.42 438,508 +0.76(+3.08%)
Nov 06, 2009 24.33 25.42 24.05 24.66 650,131 +0.82(+3.44%)
Nov 05, 2009 25.50 25.90 23.50 23.84 1,195,189 -1.45(-5.73%)
Nov 04, 2009 25.36 26.00 25.01 25.29 567,145 +0.09(+0.36%)
Nov 03, 2009 24.12 25.48 23.89 25.20 468,804 +0.77(+3.15%)
Nov 02, 2009 24.41 24.95 23.50 24.43 433,102 +0.12(+0.49%)
Oct 30, 2009 25.64 25.76 23.12 24.31 761,585 -1.50(-5.81%)
Oct 29, 2009 25.44 26.42 25.41 25.81 511,601 +0.80(+3.20%)
Oct 28, 2009 26.10 26.10 24.66 25.01 475,892 -1.44(-5.44%)
Oct 27, 2009 26.58 26.97 26.06 26.45 215,685 -0.12(-0.45%)
Oct 26, 2009 27.50 28.27 26.41 26.57 366,417 -0.80(-2.92%)
Oct 23, 2009 27.47 27.55 27.00 27.37 294,421 -1.31(-4.57%)
Oct 22, 2009 28.63 28.89 27.43 28.68 303,033 -0.13(-0.45%)
Oct 21, 2009 28.86 29.64 28.69 28.81 554,965 -0.24(-0.83%)
Oct 20, 2009 28.29 29.16 28.25 29.05 314,122 -1.19(-3.94%)
Oct 19, 2009 29.65 30.41 29.25 30.24 181,630 +0.69(+2.34%)
Oct 16, 2009 30.13 30.24 29.35 29.55 269,017 -0.75(-2.48%)
Oct 15, 2009 29.49 30.33 29.25 30.30 274,893 +0.90(+3.06%)
Oct 14, 2009 29.02 29.57 28.92 29.40 240,626 +0.87(+3.05%)
Oct 13, 2009 28.50 28.57 27.70 28.53 328,834 +0.29(+1.03%)
Oct 12, 2009 28.47 28.80 27.79 28.24 231,592 +0.62(+2.24%)
Oct 09, 2009 27.90 27.90 27.12 27.62 188,588 -0.24(-0.86%)
Oct 08, 2009 27.09 28.06 26.94 27.86 245,765 +1.05(+3.92%)
Oct 07, 2009 26.69 27.25 26.50 26.81 256,014 -0.10(-0.37%)
Oct 06, 2009 26.50 27.97 26.50 26.91 407,315 +0.74(+2.83%)
Oct 05, 2009 26.05 26.95 25.86 26.17 564,355 +0.18(+0.69%)
Oct 02, 2009 26.11 26.41 25.66 25.99 376,456 -0.59(-2.22%)
Oct 01, 2009 27.56 27.66 26.58 26.58 360,454 -0.98(-3.56%)
Sep 30, 2009 27.88 28.22 27.03 27.56 464,054 -0.21(-0.76%)
Sep 29, 2009 26.82 27.80 26.76 27.77 435,644 +1.01(+3.77%)
Sep 28, 2009 26.71 26.95 26.20 26.76 278,191 +0.35(+1.33%)
Sep 25, 2009 26.31 26.85 25.89 26.41 198,169 +0.10(+0.38%)
Sep 24, 2009 27.30 27.35 25.98 26.31 286,635 -0.99(-3.63%)
Sep 23, 2009 27.42 27.70 26.75 27.30 286,825 -0.13(-0.47%)
Sep 22, 2009 27.46 27.86 27.15 27.43 317,901 +0.30(+1.11%)
Sep 21, 2009 27.14 27.33 26.72 27.13 194,100 -0.41(-1.49%)
Sep 18, 2009 27.42 27.83 27.12 27.54 384,860 +0.31(+1.14%)
Sep 17, 2009 27.51 27.74 26.71 27.23 529,055 +0.06(+0.22%)
Sep 16, 2009 26.12 27.75 26.01 27.17 493,855 +1.28(+4.94%)
Sep 15, 2009 24.77 26.42 24.77 25.89 625,002 +1.14(+4.61%)
Sep 14, 2009 24.37 24.82 23.95 24.75 271,190 +0.13(+0.53%)
Sep 11, 2009 25.02 25.84 24.36 24.62 394,612 -0.32(-1.28%)
Sep 10, 2009 24.36 24.94 24.06 24.94 208,506 +0.63(+2.59%)
Sep 09, 2009 24.81 24.90 24.07 24.31 340,958 -0.20(-0.82%)
Sep 08, 2009 24.24 25.11 24.24 24.51 540,638 +0.73(+3.07%)
Sep 04, 2009 23.07 23.84 22.63 23.78 455,518 +0.62(+2.68%)
Sep 03, 2009 22.39 23.19 22.11 23.16 391,429 +0.85(+3.81%)
Sep 02, 2009 21.83 22.72 21.71 22.31 519,532 +0.30(+1.36%)
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.