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 26, 2010 19.57 19.63 18.78 18.88 300,421 -0.63(-3.23%)
Feb 25, 2010 18.64 19.57 18.40 19.51 414,559 +0.67(+3.56%)
Feb 24, 2010 18.87 18.99 18.50 18.84 280,905 +0.10(+0.53%)
Feb 23, 2010 19.17 19.19 18.57 18.74 383,526 -0.46(-2.40%)
Feb 22, 2010 19.30 19.40 19.06 19.20 282,735 +0.01(+0.05%)
Feb 19, 2010 19.14 19.37 18.83 19.19 423,294 +0.04(+0.21%)
Feb 18, 2010 18.28 19.19 18.28 19.15 667,909 +0.66(+3.57%)
Feb 17, 2010 17.91 18.49 17.85 18.49 869,411 +0.67(+3.76%)
Feb 16, 2010 18.01 18.02 17.55 17.82 595,103 +0.03(+0.17%)
Feb 12, 2010 18.09 17.79 17.79 17.79 1,037,200 -0.52(-2.84%)
Feb 11, 2010 18.32 19.07 17.80 18.31 2,761,000 -1.91(-9.45%)
Feb 10, 2010 20.20 20.36 19.35 20.22 980,900 -0.05(-0.25%)
Feb 09, 2010 20.19 20.66 19.93 20.27 264,942 +0.46(+2.32%)
Feb 08, 2010 20.38 20.49 19.73 19.81 341,468 -0.53(-2.61%)
Feb 05, 2010 20.57 20.65 19.81 20.34 367,890 -0.14(-0.68%)
Feb 04, 2010 21.00 21.04 20.40 20.48 391,476 -0.80(-3.76%)
Feb 03, 2010 21.43 21.63 20.95 21.28 300,447 -0.36(-1.66%)
Feb 02, 2010 22.09 22.17 21.37 21.64 423,403 -0.13(-0.60%)
Feb 01, 2010 21.68 22.10 21.51 21.77 186,715 +0.26(+1.21%)
Jan 29, 2010 22.54 22.77 21.33 21.51 238,611 -0.84(-3.76%)
Jan 28, 2010 23.35 23.38 22.05 22.35 207,010 -0.88(-3.79%)
Jan 27, 2010 22.63 23.30 22.31 23.23 341,382 +0.53(+2.33%)
Jan 26, 2010 22.01 23.23 21.64 22.70 407,170 +0.50(+2.25%)
Jan 25, 2010 22.29 22.68 21.91 22.20 299,852 +0.06(+0.27%)
Jan 22, 2010 22.71 22.83 21.98 22.14 355,254 -0.52(-2.29%)
Jan 21, 2010 23.19 23.48 22.50 22.66 262,202 -0.49(-2.12%)
Jan 20, 2010 23.27 23.45 22.90 23.15 226,605 -0.45(-1.91%)
Jan 19, 2010 23.70 23.70 22.94 23.60 389,950 -0.04(-0.17%)
Jan 15, 2010 23.79 23.64 23.64 23.64 253,900 -0.22(-0.92%)
Jan 14, 2010 23.90 24.10 23.57 23.86 210,953 -0.07(-0.29%)
Jan 13, 2010 24.16 24.25 23.50 23.93 247,251 -0.14(-0.58%)
Jan 12, 2010 24.07 24.28 23.80 24.07 221,851 -0.26(-1.07%)
Jan 11, 2010 24.90 25.03 24.18 24.33 319,542 -0.34(-1.38%)
Jan 08, 2010 24.76 25.07 24.36 24.67 389,458 -0.32(-1.28%)
Jan 07, 2010 25.19 25.47 24.28 24.99 614,901 -0.46(-1.81%)
Jan 06, 2010 24.70 25.59 24.61 25.45 399,597 +0.68(+2.75%)
Jan 05, 2010 23.70 25.00 23.45 24.77 510,238 +1.07(+4.51%)
Jan 04, 2010 23.81 24.10 23.28 23.70 409,607 +0.42(+1.80%)
Dec 31, 2009 23.73 23.28 23.28 23.28 271,900 -0.40(-1.69%)
Dec 30, 2009 23.23 23.68 23.15 23.68 253,521 +0.23(+0.98%)
Dec 29, 2009 24.12 24.12 23.31 23.45 312,075 -0.67(-2.78%)
Dec 28, 2009 24.09 24.20 23.47 24.12 345,135 +0.12(+0.50%)
Dec 24, 2009 23.90 24.00 23.79 24.00 84,759 +0.14(+0.59%)
Dec 23, 2009 23.65 23.91 23.39 23.86 185,377 +0.32(+1.36%)
Dec 22, 2009 24.14 24.27 23.28 23.54 283,379 -0.45(-1.88%)
Dec 21, 2009 24.00 24.31 23.79 23.99 239,802 +0.13(+0.54%)
Dec 18, 2009 23.00 23.89 22.77 23.86 645,993 +1.04(+4.56%)
Dec 17, 2009 22.81 22.90 22.38 22.82 175,859 -0.05(-0.22%)
Dec 16, 2009 22.11 23.02 22.08 22.87 357,917 +0.89(+4.05%)
Dec 15, 2009 21.94 22.57 21.83 21.98 272,857 -0.08(-0.36%)
Dec 14, 2009 21.93 22.07 21.85 22.06 438,504 +0.08(+0.36%)
Dec 11, 2009 22.28 22.72 21.80 21.98 370,822 -0.27(-1.21%)
Dec 10, 2009 22.06 22.50 21.86 22.25 284,535 +0.26(+1.18%)
Dec 09, 2009 21.69 22.04 21.45 21.99 320,786 +0.30(+1.38%)
Dec 08, 2009 21.99 21.99 21.40 21.69 220,304 -0.45(-2.03%)
Dec 07, 2009 22.20 22.52 22.00 22.14 262,583 -0.11(-0.49%)
Dec 04, 2009 22.28 22.73 21.57 22.25 243,826 +0.50(+2.30%)
Dec 03, 2009 22.33 22.42 21.75 21.75 260,858 -0.55(-2.47%)
Dec 02, 2009 22.65 22.80 22.16 22.30 439,549 -0.30(-1.33%)
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.