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 (%)
Feb 29, 2008 48.09 48.09 44.66 44.93 828,268 -2.95(-6.16%)
Feb 28, 2008 46.83 48.62 46.51 47.88 1,031,610 +0.91(+1.94%)
Feb 27, 2008 46.79 47.66 46.12 46.97 676,919 -0.19(-0.40%)
Feb 26, 2008 46.87 49.08 46.70 47.16 1,279,001 +0.61(+1.31%)
Feb 25, 2008 44.67 47.56 43.56 46.55 1,144,493 +2.65(+6.04%)
Feb 22, 2008 43.90 44.30 42.61 43.90 946,500 +0.14(+0.32%)
Feb 21, 2008 41.21 46.19 40.13 43.76 2,473,898 +0.01(+0.02%)
Feb 20, 2008 41.85 43.76 41.11 43.75 740,026 +1.90(+4.54%)
Feb 19, 2008 41.92 42.47 41.39 41.85 365,010 +0.69(+1.68%)
Feb 18, 2008 40.91 41.30 39.88 41.16 0 +0.00(+0.00%)
Feb 15, 2008 40.91 41.30 39.88 41.16 289,100 +0.10(+0.24%)
Feb 14, 2008 42.41 42.41 40.87 41.06 303,469 -1.00(-2.38%)
Feb 13, 2008 40.90 42.28 40.87 42.06 360,666 +1.54(+3.80%)
Feb 12, 2008 41.14 41.25 39.94 40.52 373,111 -0.07(-0.17%)
Feb 11, 2008 39.59 40.91 38.95 40.59 285,482 +0.70(+1.75%)
Feb 08, 2008 38.94 40.15 38.94 39.89 326,300 +0.94(+2.41%)
Feb 07, 2008 39.01 39.44 38.17 38.95 409,172 -0.08(-0.20%)
Feb 06, 2008 40.42 40.42 38.86 39.03 464,262 -0.77(-1.93%)
Feb 05, 2008 39.99 41.25 39.68 39.80 518,600 -0.78(-1.92%)
Feb 04, 2008 40.17 41.20 39.72 40.58 312,524 +0.59(+1.48%)
Feb 01, 2008 39.05 40.26 38.83 39.99 762,000 +1.34(+3.47%)
Jan 31, 2008 38.44 39.23 38.00 38.65 448,830 -0.30(-0.77%)
Jan 30, 2008 39.80 39.94 38.14 38.95 958,262 -1.34(-3.33%)
Jan 29, 2008 41.13 41.38 40.00 40.29 478,839 -0.70(-1.72%)
Jan 28, 2008 39.97 41.50 39.01 40.99 586,996 +0.71(+1.78%)
Jan 25, 2008 40.50 41.95 39.79 40.28 488,900 +0.60(+1.51%)
Jan 24, 2008 41.09 42.00 39.24 39.68 685,020 -0.91(-2.24%)
Jan 23, 2008 39.00 40.73 37.34 40.59 728,021 +0.77(+1.93%)
Jan 22, 2008 38.41 40.66 37.15 39.82 693,075 -0.19(-0.47%)
Jan 21, 2008 40.26 40.26 38.95 40.01 0 +0.00(+0.00%)
Jan 18, 2008 40.26 40.26 38.95 40.01 602,800 +0.34(+0.86%)
Jan 17, 2008 41.30 41.98 39.14 39.67 615,300 -1.48(-3.60%)
Jan 16, 2008 42.48 42.48 40.84 41.15 617,361 -1.25(-2.95%)
Jan 15, 2008 43.30 43.48 42.23 42.40 451,581 -1.43(-3.26%)
Jan 14, 2008 43.05 44.17 42.62 43.83 447,900 +1.21(+2.84%)
Jan 11, 2008 41.90 43.44 41.81 42.62 757,084 +0.31(+0.73%)
Jan 10, 2008 43.84 43.84 41.18 42.31 1,146,913 -1.94(-4.38%)
Jan 09, 2008 43.70 44.93 42.70 44.25 504,200 -0.02(-0.05%)
Jan 08, 2008 44.82 46.11 44.20 44.27 484,820 -0.34(-0.76%)
Jan 07, 2008 46.13 46.19 43.82 44.61 719,958 -1.51(-3.27%)
Jan 04, 2008 46.15 46.65 45.28 46.12 892,500 +0.08(+0.17%)
Jan 03, 2008 46.44 46.58 45.79 46.04 654,200 +0.13(+0.28%)
Jan 02, 2008 45.36 46.17 44.66 45.91 422,600 +0.96(+2.14%)
Jan 01, 2008 45.85 45.88 44.86 44.95 176,502 +0.00(+0.00%)
Dec 31, 2007 45.85 45.88 44.86 44.95 176,502 -0.82(-1.79%)
Dec 28, 2007 45.85 46.62 45.70 45.77 169,700 +0.38(+0.84%)
Dec 27, 2007 46.42 46.42 45.15 45.39 206,300 -0.97(-2.09%)
Dec 26, 2007 45.99 47.33 45.90 46.36 468,100 +0.66(+1.44%)
Dec 24, 2007 44.87 46.09 44.87 45.70 90,300 +0.38(+0.84%)
Dec 21, 2007 45.18 45.90 44.76 45.32 492,300 +0.93(+2.10%)
Dec 20, 2007 43.30 44.69 42.79 44.39 446,100 +1.46(+3.40%)
Dec 19, 2007 42.75 43.66 42.26 42.93 314,100 +0.19(+0.44%)
Dec 18, 2007 42.34 42.91 41.30 42.74 603,000 +1.53(+3.71%)
Dec 17, 2007 42.75 43.00 41.10 41.21 525,200 -1.95(-4.52%)
Dec 14, 2007 43.83 44.38 42.64 43.16 433,200 -1.41(-3.16%)
Dec 13, 2007 43.54 44.70 42.83 44.57 385,204 +0.74(+1.69%)
Dec 12, 2007 44.60 44.60 43.24 43.83 372,209 +0.46(+1.06%)
Dec 11, 2007 45.07 45.29 43.00 43.37 920,200 -1.42(-3.17%)
Dec 10, 2007 43.94 45.11 43.71 44.79 558,875 +1.21(+2.78%)
Dec 07, 2007 42.31 43.82 42.09 43.58 606,540 +1.40(+3.32%)
Dec 06, 2007 40.67 42.23 40.62 42.18 368,100 +1.56(+3.84%)
Dec 05, 2007 42.24 42.43 40.17 40.62 570,059 -1.07(-2.57%)
Dec 04, 2007 41.46 41.69 40.55 41.69 576,519 -0.07(-0.17%)
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.