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 (%)
Dec 30, 2011 31.55 31.55 30.99 31.02 520,749 -0.53(-1.68%)
Dec 29, 2011 31.34 31.97 31.26 31.55 254,118 +0.26(+0.83%)
Dec 28, 2011 32.89 33.07 31.21 31.29 378,886 -1.66(-5.04%)
Dec 27, 2011 32.49 33.15 32.49 32.95 157,773 +0.38(+1.17%)
Dec 23, 2011 32.84 33.02 32.35 32.57 181,788 +0.42(+1.31%)
Dec 21, 2011 31.59 32.28 31.01 32.15 309,784 +0.38(+1.20%)
Dec 20, 2011 31.18 32.64 31.18 31.77 730,391 +1.13(+3.69%)
Dec 19, 2011 31.79 32.21 30.56 30.64 677,164 -0.86(-2.73%)
Dec 16, 2011 31.41 31.75 30.88 31.50 1,957,229 +0.37(+1.19%)
Dec 15, 2011 31.60 31.69 30.90 31.13 800,674 +0.12(+0.39%)
Dec 14, 2011 32.51 32.57 30.68 31.01 1,440,913 -1.95(-5.92%)
Dec 13, 2011 34.06 34.41 32.74 32.96 707,282 -0.83(-2.46%)
Dec 12, 2011 34.06 34.06 33.14 33.79 692,130 -0.83(-2.40%)
Dec 09, 2011 33.60 34.86 33.32 34.62 699,201 +1.24(+3.71%)
Dec 08, 2011 33.71 33.92 33.25 33.38 995,044 -0.65(-1.91%)
Dec 07, 2011 34.28 34.28 33.36 34.03 761,955 -0.45(-1.31%)
Dec 06, 2011 34.38 34.97 33.99 34.48 671,515 +0.08(+0.23%)
Dec 05, 2011 34.00 34.92 33.86 34.40 571,930 +0.99(+2.96%)
Dec 02, 2011 34.39 34.39 33.26 33.41 711,722 -0.58(-1.71%)
Dec 01, 2011 33.08 34.10 32.69 33.99 958,709 +0.25(+0.74%)
Nov 30, 2011 32.88 33.89 32.14 33.74 1,095,275 +2.22(+7.04%)
Nov 29, 2011 31.00 31.73 30.70 31.52 671,545 +0.57(+1.84%)
Nov 28, 2011 30.56 31.49 30.41 30.95 669,773 +1.40(+4.74%)
Nov 25, 2011 29.16 29.93 29.07 29.55 256,284 +0.25(+0.85%)
Nov 23, 2011 30.50 30.50 28.88 29.30 489,220 -1.58(-5.12%)
Nov 22, 2011 30.78 31.62 30.36 30.88 817,096 +0.04(+0.13%)
Nov 21, 2011 30.92 31.28 29.90 30.84 562,862 -0.46(-1.47%)
Nov 18, 2011 31.50 31.66 30.68 31.30 697,400 -0.08(-0.25%)
Nov 17, 2011 32.00 32.35 30.91 31.38 696,304 -0.66(-2.06%)
Nov 16, 2011 32.18 33.07 31.68 32.04 990,424 -0.48(-1.48%)
Nov 15, 2011 31.44 32.84 31.16 32.52 943,590 +1.01(+3.21%)
Nov 14, 2011 32.12 32.39 31.19 31.51 628,559 -0.89(-2.75%)
Nov 11, 2011 32.18 32.81 31.40 32.40 1,326,576 +0.45(+1.41%)
Nov 10, 2011 30.77 32.10 30.39 31.95 7,050,670 +1.55(+5.10%)
Nov 09, 2011 31.54 31.54 30.40 30.40 1,727,438 -1.74(-5.41%)
Nov 08, 2011 32.07 32.75 31.43 32.14 2,667,426 -3.32(-9.36%)
Nov 07, 2011 35.96 36.24 34.80 35.46 521,494 -0.15(-0.42%)
Nov 04, 2011 34.01 35.76 34.01 35.61 1,185,310 +1.27(+3.70%)
Nov 03, 2011 33.38 34.80 32.96 34.34 1,527,992 +2.38(+7.45%)
Nov 02, 2011 32.25 32.45 31.47 31.96 772,201 +0.49(+1.56%)
Nov 01, 2011 31.38 32.49 31.00 31.47 510,922 -1.37(-4.17%)
Oct 31, 2011 33.02 33.47 32.84 32.84 702,566 -0.81(-2.41%)
Oct 28, 2011 32.86 33.82 32.69 33.65 1,056,058 +0.93(+2.84%)
Oct 27, 2011 32.53 33.36 32.17 32.72 677,262 +1.16(+3.68%)
Oct 26, 2011 31.11 31.73 29.87 31.56 288,512 +1.01(+3.31%)
Oct 25, 2011 31.20 31.49 30.10 30.55 304,397 -0.70(-2.24%)
Oct 24, 2011 29.90 31.30 29.83 31.25 578,674 +1.40(+4.69%)
Oct 21, 2011 30.13 30.33 29.24 29.85 592,776 +0.20(+0.67%)
Oct 20, 2011 30.03 30.47 28.42 29.65 625,173 -0.59(-1.95%)
Oct 19, 2011 30.52 31.26 29.84 30.24 1,060,074 -0.42(-1.37%)
Oct 18, 2011 29.51 31.09 29.00 30.66 638,837 +1.29(+4.39%)
Oct 17, 2011 30.54 30.54 29.28 29.37 328,640 -1.37(-4.46%)
Oct 14, 2011 30.01 30.99 29.47 30.74 477,167 +1.17(+3.96%)
Oct 13, 2011 29.12 29.70 28.55 29.57 432,690 +0.39(+1.34%)
Oct 12, 2011 29.12 30.11 28.81 29.18 948,024 +0.36(+1.25%)
Oct 11, 2011 27.87 29.47 27.60 28.82 629,599 +0.54(+1.91%)
Oct 10, 2011 27.21 28.50 27.01 28.28 697,979 +1.88(+7.12%)
Oct 07, 2011 26.05 27.08 25.42 26.40 1,075,273 +0.63(+2.44%)
Oct 06, 2011 25.38 25.96 25.15 25.77 558,021 +1.20(+4.88%)
Oct 05, 2011 24.06 24.83 23.21 24.57 621,699 +0.69(+2.89%)
Oct 04, 2011 22.84 23.97 21.96 23.88 1,126,741 +0.76(+3.29%)
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.