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, 2016 7.220 7.220 7.220 0 +0.11(+1.55%)
Dec 29, 2016 7.370 7.450 6.970 7.110 977,554 -0.25(-3.40%)
Dec 28, 2016 7.690 7.800 7.240 7.360 675,352 -0.26(-3.41%)
Dec 27, 2016 7.520 7.920 7.520 7.620 843,443 +0.31(+4.24%)
Dec 23, 2016 7.310 7.310 7.310 0 -0.05(-0.68%)
Dec 22, 2016 7.740 7.870 7.340 7.360 1,037,551 -0.38(-4.91%)
Dec 21, 2016 8.150 8.190 7.600 7.740 727,069 -0.31(-3.85%)
Dec 20, 2016 8.020 8.670 7.926 8.050 1,545,418 +0.25(+3.21%)
Dec 19, 2016 7.640 7.870 7.401 7.800 584,642 +0.26(+3.45%)
Dec 16, 2016 7.770 7.860 7.490 7.540 1,877,029 -0.16(-2.08%)
Dec 15, 2016 7.160 7.880 7.050 7.700 1,384,362 +0.46(+6.35%)
Dec 14, 2016 8.230 8.250 7.230 7.240 2,270,878 -1.23(-14.52%)
Dec 13, 2016 8.390 9.070 8.010 8.470 1,734,468 +0.23(+2.79%)
Dec 12, 2016 8.710 8.750 8.100 8.240 2,536,711 +0.00(+0.00%)
Dec 09, 2016 7.780 8.290 7.780 8.240 2,293,734 +0.51(+6.60%)
Dec 08, 2016 7.310 7.730 7.190 7.730 765,633 +0.47(+6.47%)
Dec 07, 2016 7.320 7.750 7.140 7.260 1,446,073 -0.07(-0.95%)
Dec 06, 2016 6.870 7.430 6.500 7.330 1,284,774 +0.24(+3.39%)
Dec 05, 2016 6.530 7.180 6.300 7.090 2,440,195 +0.84(+13.44%)
Dec 02, 2016 6.150 6.280 5.830 6.250 1,240,694 +0.13(+2.12%)
Dec 01, 2016 5.440 6.390 5.260 6.120 2,671,180 +1.01(+19.77%)
Nov 30, 2016 4.950 5.250 4.840 5.110 1,679,340 +0.73(+16.67%)
Nov 29, 2016 4.610 4.620 4.360 4.380 884,167 -0.37(-7.79%)
Nov 28, 2016 5.130 5.200 4.725 4.750 443,066 -0.32(-6.31%)
Nov 25, 2016 5.070 5.140 5.000 5.070 226,776 -0.09(-1.74%)
Nov 23, 2016 5.160 5.160 5.160 0 +0.13(+2.58%)
Nov 22, 2016 5.070 5.160 4.900 5.030 392,485 -0.04(-0.79%)
Nov 21, 2016 5.060 5.200 4.930 5.070 581,296 +0.17(+3.47%)
Nov 18, 2016 4.810 5.030 4.710 4.900 584,750 +0.16(+3.38%)
Nov 17, 2016 5.110 5.280 4.650 4.740 1,082,466 -0.37(-7.24%)
Nov 16, 2016 4.900 5.230 4.880 5.110 882,085 +0.21(+4.29%)
Nov 15, 2016 4.850 4.970 4.730 4.900 1,121,784 +0.26(+5.60%)
Nov 14, 2016 4.570 4.720 4.440 4.640 1,279,400 +0.10(+2.20%)
Nov 11, 2016 4.580 4.615 4.310 4.540 976,611 -0.09(-1.94%)
Nov 10, 2016 4.360 4.730 4.300 4.630 1,520,497 +0.24(+5.47%)
Nov 09, 2016 4.100 4.440 4.090 4.390 1,191,037 +0.26(+6.30%)
Nov 08, 2016 3.900 4.270 3.770 4.130 1,467,639 +0.17(+4.29%)
Nov 07, 2016 3.760 4.100 3.660 3.960 1,744,784 +0.35(+9.70%)
Nov 04, 2016 3.280 3.840 3.205 3.610 3,397,757 +0.29(+8.73%)
Nov 03, 2016 3.520 3.890 3.000 3.320 5,713,762 -0.63(-15.95%)
Nov 02, 2016 3.780 4.000 3.730 3.950 951,254 +0.11(+2.86%)
Nov 01, 2016 4.040 4.050 3.810 3.840 1,067,082 -0.13(-3.27%)
Oct 31, 2016 4.060 4.106 3.860 3.970 1,359,640 -0.18(-4.34%)
Oct 28, 2016 4.300 4.410 4.125 4.150 1,090,828 -0.20(-4.60%)
Oct 27, 2016 4.740 4.740 4.300 4.350 1,409,009 -0.34(-7.25%)
Oct 26, 2016 4.740 4.875 4.610 4.690 1,156,042 -0.15(-3.10%)
Oct 25, 2016 5.090 5.320 4.770 4.840 1,225,757 -0.31(-6.02%)
Oct 24, 2016 5.660 5.690 5.090 5.150 1,626,592 -0.56(-9.81%)
Oct 21, 2016 5.930 6.000 5.610 5.710 795,154 -0.27(-4.52%)
Oct 20, 2016 5.720 6.050 5.710 5.980 449,247 +0.14(+2.40%)
Oct 19, 2016 5.850 6.085 5.740 5.840 748,895 +0.12(+2.10%)
Oct 18, 2016 5.830 5.850 5.670 5.720 498,265 +0.02(+0.35%)
Oct 17, 2016 5.910 5.920 5.545 5.700 703,873 -0.17(-2.90%)
Oct 14, 2016 6.060 6.150 5.805 5.870 575,740 -0.12(-2.00%)
Oct 13, 2016 5.830 6.030 5.700 5.990 839,610 +0.11(+1.87%)
Oct 12, 2016 6.020 6.030 5.720 5.880 1,086,486 -0.43(-6.81%)
Oct 11, 2016 6.350 6.440 6.220 6.310 890,070 -0.09(-1.41%)
Oct 10, 2016 6.320 6.730 6.300 6.400 1,013,660 +0.21(+3.39%)
Oct 07, 2016 6.410 6.510 5.940 6.190 1,308,502 -0.21(-3.28%)
Oct 06, 2016 6.410 6.520 6.150 6.400 1,384,983 +0.07(+1.11%)
Oct 05, 2016 5.970 6.400 5.880 6.330 1,188,533 +0.56(+9.71%)
Oct 04, 2016 5.540 5.940 5.540 5.770 959,504 +0.22(+3.96%)
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.