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, 2016 7.590 8.620 7.590 8.590 1,976,830 +1.03(+13.62%)
Feb 26, 2016 7.010 7.890 6.957 7.560 1,263,288 +0.79(+11.67%)
Feb 25, 2016 6.950 7.220 6.500 6.770 967,723 -0.25(-3.56%)
Feb 24, 2016 6.550 7.040 6.420 7.020 1,193,413 +0.28(+4.15%)
Feb 23, 2016 7.000 7.340 6.730 6.740 978,480 -0.40(-5.60%)
Feb 22, 2016 6.690 7.300 6.640 7.140 1,194,736 +0.61(+9.34%)
Feb 19, 2016 6.740 7.000 6.340 6.530 1,925,156 -0.37(-5.36%)
Feb 18, 2016 6.310 7.360 5.810 6.900 2,819,523 +0.24(+3.60%)
Feb 17, 2016 6.160 6.750 6.150 6.660 1,892,398 +0.60(+9.90%)
Feb 16, 2016 6.110 6.370 5.805 6.060 1,691,369 +0.25(+4.30%)
Feb 12, 2016 6.080 5.810 5.810 5.810 2,478,400 -0.09(-1.53%)
Feb 11, 2016 6.290 6.470 5.890 5.900 1,577,551 -0.58(-8.95%)
Feb 10, 2016 7.020 7.150 6.460 6.480 1,142,699 -0.60(-8.47%)
Feb 09, 2016 7.300 7.480 7.005 7.080 1,025,527 -0.41(-5.47%)
Feb 08, 2016 7.690 7.710 7.210 7.490 849,102 -0.40(-5.07%)
Feb 05, 2016 8.020 8.350 7.745 7.890 857,572 -0.28(-3.43%)
Feb 04, 2016 7.590 8.390 7.520 8.170 1,541,378 +0.67(+8.93%)
Feb 03, 2016 7.400 7.520 6.920 7.500 1,127,385 +0.24(+3.31%)
Feb 02, 2016 7.510 7.545 7.090 7.260 919,008 -0.44(-5.71%)
Feb 01, 2016 7.930 7.990 7.570 7.700 1,035,610 -0.43(-5.29%)
Jan 29, 2016 8.170 8.480 7.750 8.130 1,200,061 +0.05(+0.62%)
Jan 28, 2016 8.280 8.480 7.890 8.080 1,021,012 +0.14(+1.76%)
Jan 27, 2016 7.760 8.480 7.750 7.940 1,212,598 +0.08(+1.02%)
Jan 26, 2016 7.570 7.880 7.330 7.860 802,091 +0.50(+6.79%)
Jan 25, 2016 7.730 8.160 7.330 7.360 670,345 -0.60(-7.54%)
Jan 22, 2016 8.290 8.450 7.800 7.960 1,121,557 +0.10(+1.27%)
Jan 21, 2016 6.760 7.990 6.680 7.860 1,129,944 +0.93(+13.42%)
Jan 20, 2016 6.770 6.990 6.200 6.930 1,445,416 -0.07(-1.00%)
Jan 19, 2016 7.380 7.470 6.960 7.000 907,437 -0.34(-4.63%)
Jan 15, 2016 7.380 7.340 7.340 7.340 944,400 -0.44(-5.66%)
Jan 14, 2016 7.640 8.168 7.450 7.780 1,473,875 +0.23(+3.05%)
Jan 13, 2016 7.750 8.110 7.440 7.550 1,651,880 -0.20(-2.58%)
Jan 12, 2016 7.960 8.160 7.440 7.750 2,059,246 -0.05(-0.64%)
Jan 11, 2016 8.310 8.310 7.790 7.800 2,047,865 -0.60(-7.14%)
Jan 08, 2016 8.060 8.500 7.750 8.400 1,467,413 +0.41(+5.13%)
Jan 07, 2016 8.440 8.700 7.920 7.990 1,498,034 -0.93(-10.43%)
Jan 06, 2016 9.010 9.060 8.760 8.920 953,727 -0.45(-4.80%)
Jan 05, 2016 10.01 10.15 9.270 9.370 918,972 -0.75(-7.41%)
Jan 04, 2016 9.930 10.33 9.730 10.12 1,164,720 +0.18(+1.81%)
Dec 31, 2015 9.760 9.940 9.940 9.940 1,177,700 +0.11(+1.12%)
Dec 30, 2015 9.500 10.07 9.500 9.830 1,080,753 +0.11(+1.13%)
Dec 29, 2015 9.880 10.11 9.360 9.720 1,201,587 +0.10(+1.04%)
Dec 28, 2015 10.08 10.26 9.520 9.620 1,286,939 -0.67(-6.51%)
Dec 24, 2015 10.66 10.29 10.29 10.29 1,239,900 -0.33(-3.11%)
Dec 23, 2015 9.960 10.67 9.860 10.62 2,080,641 +1.02(+10.62%)
Dec 22, 2015 8.660 9.770 8.660 9.600 1,565,558 +0.85(+9.71%)
Dec 21, 2015 8.550 8.830 8.230 8.750 1,263,823 +0.26(+3.06%)
Dec 18, 2015 8.710 8.860 8.330 8.490 2,423,354 -0.15(-1.74%)
Dec 17, 2015 9.270 9.340 8.500 8.640 1,307,959 -0.65(-7.00%)
Dec 16, 2015 9.280 9.600 9.010 9.290 1,227,190 -0.06(-0.64%)
Dec 15, 2015 9.490 9.910 9.310 9.350 1,518,135 -0.01(-0.11%)
Dec 14, 2015 9.580 9.930 9.020 9.360 1,434,282 -0.22(-2.30%)
Dec 11, 2015 10.05 10.05 9.550 9.580 857,033 -0.47(-4.68%)
Dec 10, 2015 9.630 10.12 9.600 10.05 504,829 +0.37(+3.82%)
Dec 09, 2015 9.970 10.30 9.560 9.680 794,353 +0.00(+0.00%)
Dec 08, 2015 9.950 10.25 9.660 9.680 1,201,737 -0.56(-5.47%)
Dec 07, 2015 10.10 10.24 9.500 10.24 1,297,502 -0.17(-1.63%)
Dec 04, 2015 11.14 11.21 10.06 10.41 1,200,384 -0.94(-8.28%)
Dec 03, 2015 11.82 12.09 11.05 11.35 1,163,913 -0.29(-2.49%)
Dec 02, 2015 12.00 12.18 11.42 11.64 735,559 -0.59(-4.82%)
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.