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 20, 2019 0.2998 0.2998 0 +0.00(+0.00%)
Dec 19, 2019 0.3500 0.3500 0.2800 0.3170 495,198 +0.05(+17.41%)
Dec 18, 2019 0.3000 0.3082 0.2220 0.2700 325,623 -0.04(-12.39%)
Dec 17, 2019 0.3300 0.3399 0.3000 0.3082 103,239 -0.01(-1.94%)
Dec 16, 2019 0.3258 0.3500 0.2781 0.3143 106,173 -0.01(-3.53%)
Dec 13, 2019 0.3553 0.3698 0.3100 0.3258 218,600 -0.01(-3.72%)
Dec 12, 2019 0.3400 0.3698 0.3273 0.3384 156,926 -0.01(-2.48%)
Dec 11, 2019 0.3750 0.3962 0.3410 0.3470 77,181 -0.01(-3.61%)
Dec 10, 2019 0.4000 0.4096 0.3585 0.3600 131,784 -0.04(-9.34%)
Dec 09, 2019 0.3700 0.4300 0.3675 0.3971 235,392 +0.03(+8.76%)
Dec 06, 2019 0.3500 0.3918 0.3500 0.3651 204,100 +0.01(+2.33%)
Dec 05, 2019 0.3900 0.4061 0.3541 0.3568 101,656 -0.02(-6.11%)
Dec 04, 2019 0.3300 0.3900 0.3300 0.3800 88,085 +0.05(+15.15%)
Dec 03, 2019 0.3875 0.4099 0.3300 0.3300 182,074 -0.06(-14.42%)
Dec 02, 2019 0.3800 0.3900 0.3701 0.3856 46,266 +0.02(+4.22%)
Nov 29, 2019 0.3630 0.3700 0.3630 0.3700 12,300 +0.01(+1.37%)
Nov 27, 2019 0.3801 0.3828 0.3402 0.3650 179,300 -0.02(-4.75%)
Nov 26, 2019 0.3820 0.4000 0.3420 0.3832 96,494 +0.00(+0.31%)
Nov 25, 2019 0.4000 0.4000 0.3770 0.3820 117,610 +0.01(+3.22%)
Nov 22, 2019 0.3700 0.3980 0.3690 0.3701 141,900 -0.00(-1.23%)
Nov 21, 2019 0.4200 0.4201 0.3600 0.3747 207,993 -0.05(-10.87%)
Nov 20, 2019 0.4600 0.4900 0.4170 0.4204 105,400 -0.03(-6.58%)
Nov 19, 2019 0.4460 0.4500 0.4160 0.4500 58,248 +0.03(+7.50%)
Nov 18, 2019 0.4500 0.4500 0.4082 0.4186 118,311 -0.03(-6.52%)
Nov 15, 2019 0.4600 0.4600 0.4400 0.4478 60,300 +0.00(+0.20%)
Nov 14, 2019 0.4600 0.4600 0.4350 0.4469 120,556 -0.02(-4.89%)
Nov 13, 2019 0.4700 0.5000 0.4650 0.4699 60,025 -0.01(-2.10%)
Nov 12, 2019 0.5000 0.5300 0.4500 0.4800 123,624 -0.05(-8.94%)
Nov 11, 2019 0.5800 0.5800 0.5262 0.5271 64,282 -0.06(-9.93%)
Nov 08, 2019 0.6000 0.6000 0.5800 0.5852 36,300 -0.00(-0.81%)
Nov 07, 2019 0.6100 0.6399 0.5800 0.5900 121,201 +0.01(+1.18%)
Nov 06, 2019 0.6099 0.6099 0.5708 0.5831 48,600 +0.01(+2.10%)
Nov 05, 2019 0.5100 0.5715 0.5100 0.5711 119,753 +0.06(+12.82%)
Nov 04, 2019 0.5141 0.5200 0.4700 0.5062 97,028 -0.02(-4.49%)
Nov 01, 2019 0.5000 0.5454 0.4250 0.5300 409,400 +0.02(+4.58%)
Oct 31, 2019 0.6530 0.6700 0.4010 0.5068 521,097 -0.17(-25.47%)
Oct 30, 2019 0.7000 0.7200 0.6800 0.6800 90,302 -0.02(-2.86%)
Oct 29, 2019 0.7060 0.7185 0.6618 0.7000 110,612 +0.01(+1.64%)
Oct 28, 2019 0.7100 0.7200 0.6503 0.6887 137,685 -0.00(-0.19%)
Oct 25, 2019 0.7000 0.7100 0.6860 0.6900 35,800 +0.00(+0.19%)
Oct 24, 2019 0.6914 0.6971 0.6800 0.6887 15,983 +0.02(+2.81%)
Oct 23, 2019 0.6580 0.7096 0.6467 0.6699 173,968 +0.01(+1.90%)
Oct 22, 2019 0.6600 0.6750 0.6500 0.6574 28,183 -0.00(-0.44%)
Oct 21, 2019 0.6750 0.6750 0.6500 0.6603 46,513 +0.00(+0.44%)
Oct 18, 2019 0.6750 0.6750 0.6550 0.6574 15,700 +0.00(+0.43%)
Oct 17, 2019 0.6600 0.6732 0.6308 0.6546 35,142 -0.00(-0.11%)
Oct 16, 2019 0.6500 0.6600 0.6326 0.6553 74,038 -0.01(-1.46%)
Oct 15, 2019 0.7050 0.7050 0.6404 0.6650 100,194 -0.01(-1.35%)
Oct 14, 2019 0.7500 0.7500 0.6600 0.6741 182,926 -0.06(-7.66%)
Oct 11, 2019 0.6711 0.7495 0.6711 0.7300 129,300 +0.06(+8.96%)
Oct 10, 2019 0.6695 0.6970 0.6540 0.6700 100,091 +0.02(+2.45%)
Oct 09, 2019 0.6330 0.6749 0.6330 0.6540 20,453 +0.00(+0.15%)
Oct 08, 2019 0.6223 0.6800 0.6223 0.6530 60,838 +0.00(+0.31%)
Oct 07, 2019 0.6743 0.7100 0.6245 0.6510 90,443 +0.00(+0.15%)
Oct 04, 2019 0.6700 0.7200 0.6200 0.6500 186,400 -0.04(-5.80%)
Oct 03, 2019 0.7170 0.7442 0.6750 0.6900 19,602 -0.00(-0.32%)
Oct 02, 2019 0.7400 0.7749 0.6700 0.6922 210,057 -0.03(-3.86%)
Oct 01, 2019 0.7900 0.7937 0.7000 0.7200 124,934 -0.04(-5.26%)
Sep 30, 2019 0.7700 0.7971 0.7600 0.7600 17,374 -0.03(-3.80%)
Sep 27, 2019 0.8100 0.8298 0.7703 0.7900 94,700 -0.02(-2.78%)
Sep 26, 2019 0.7950 0.8321 0.7532 0.8126 40,581 +0.04(+5.53%)
Sep 25, 2019 0.8236 0.8698 0.7620 0.7700 82,167 -0.05(-6.44%)
Sep 24, 2019 0.8900 0.8915 0.7836 0.8230 153,575 -0.07(-8.15%)
Sep 23, 2019 0.8000 0.8960 0.7749 0.8960 169,596 +0.13(+16.36%)
Sep 20, 2019 0.7100 0.8100 0.7000 0.7700 140,200 +0.05(+6.94%)
Sep 19, 2019 0.7600 0.7880 0.7044 0.7200 56,666 -0.01(-1.10%)
Sep 18, 2019 0.7326 0.7900 0.7232 0.7280 62,515 -0.01(-0.79%)
Sep 17, 2019 0.7900 0.8149 0.7230 0.7338 157,812 -0.05(-5.92%)
Sep 16, 2019 0.8000 0.8471 0.7574 0.7800 200,610 +0.03(+3.39%)
Sep 13, 2019 0.7579 0.7699 0.7330 0.7544 60,200 +0.00(+0.19%)
Sep 12, 2019 0.7800 0.8079 0.7111 0.7530 175,659 -0.04(-4.68%)
Sep 11, 2019 0.8000 0.8000 0.7400 0.7900 38,295 +0.01(+1.05%)
Sep 10, 2019 0.7127 0.8200 0.7031 0.7818 151,471 +0.04(+5.65%)
Sep 09, 2019 0.8100 0.8100 0.7029 0.7400 81,065 -0.06(-7.19%)
Sep 06, 2019 0.7005 0.8299 0.7000 0.7973 87,100 +0.06(+7.74%)
Sep 05, 2019 0.7000 0.7400 0.6700 0.7400 74,358 +0.06(+8.82%)
Sep 04, 2019 0.6700 0.7098 0.6602 0.6800 24,395 +0.02(+2.84%)
Sep 03, 2019 0.6700 0.6700 0.6323 0.6612 58,006 -0.01(-1.31%)
Aug 30, 2019 0.6700 0.7100 0.6400 0.6700 70,600 +0.00(+0.00%)
Aug 29, 2019 0.6600 0.7089 0.6500 0.6700 47,807 -0.01(-1.38%)
Aug 28, 2019 0.6900 0.6980 0.6600 0.6794 19,895 -0.02(-2.48%)
Aug 27, 2019 0.7118 0.7290 0.6530 0.6967 66,278 -0.01(-1.87%)
Aug 26, 2019 0.6800 0.7300 0.6533 0.7100 65,824 +0.02(+2.91%)
Aug 23, 2019 0.7140 0.7140 0.6845 0.6899 73,000 -0.04(-5.49%)
Aug 22, 2019 0.6810 0.7686 0.6810 0.7300 79,988 -0.03(-3.82%)
Aug 21, 2019 0.7200 0.7600 0.6717 0.7590 67,227 +0.01(+1.51%)
Aug 20, 2019 0.7089 0.7479 0.6526 0.7477 34,761 +0.05(+6.69%)
Aug 19, 2019 0.6825 0.7199 0.6539 0.7008 37,660 +0.04(+5.42%)
Aug 16, 2019 0.6200 0.6972 0.6149 0.6648 67,800 +0.06(+10.56%)
Aug 15, 2019 0.6250 0.6499 0.5946 0.6013 87,125 -0.01(-2.00%)
Aug 14, 2019 0.7000 0.7057 0.6000 0.6136 295,683 -0.14(-18.19%)
Aug 13, 2019 0.7680 0.7699 0.7300 0.7500 144,300 -0.02(-2.58%)
Aug 12, 2019 0.7500 0.7793 0.7240 0.7699 110,878 +0.02(+2.89%)
Aug 09, 2019 0.8411 0.8600 0.7299 0.7483 228,000 -0.06(-7.04%)
Aug 08, 2019 0.8003 0.8426 0.7900 0.8050 116,511 -0.02(-3.01%)
Aug 07, 2019 0.8290 0.8499 0.7800 0.8300 136,399 -0.03(-2.98%)
Aug 06, 2019 0.9459 0.9459 0.8379 0.8555 94,337 -0.09(-9.56%)
Aug 05, 2019 0.7900 0.9660 0.7725 0.9459 162,376 +0.07(+7.54%)
Aug 02, 2019 0.8800 0.9000 0.8000 0.8796 167,200 -0.00(-0.52%)
Aug 01, 2019 0.9400 1.010 0.8230 0.8842 384,537 -0.16(-14.98%)
Jul 31, 2019 0.9000 1.070 0.8900 1.040 268,278 +0.14(+16.05%)
Jul 30, 2019 0.6800 0.9000 0.5771 0.8962 521,262 +0.17(+22.77%)
Jul 29, 2019 0.9300 0.9300 0.7101 0.7300 454,555 -0.20(-21.51%)
Jul 26, 2019 0.9573 0.9998 0.9000 0.9300 157,000 -0.02(-2.11%)
Jul 25, 2019 1.030 1.060 0.9500 0.9500 161,537 -0.05(-5.00%)
Jul 24, 2019 1.050 1.062 1.000 1.000 82,790 -0.05(-4.76%)
Jul 23, 2019 1.070 1.070 1.020 1.050 39,423 -0.04(-3.67%)
Jul 22, 2019 1.030 1.100 1.020 1.090 99,723 +0.08(+7.92%)
Jul 19, 2019 1.030 1.060 1.010 1.010 98,300 -0.01(-0.98%)
Jul 18, 2019 1.070 1.070 1.020 1.020 105,935 -0.05(-4.67%)
Jul 17, 2019 1.100 1.100 1.070 1.070 80,851 -0.03(-2.73%)
Jul 16, 2019 1.150 1.180 1.100 1.100 42,422 -0.05(-4.35%)
Jul 15, 2019 1.220 1.250 1.120 1.150 115,860 -0.06(-4.96%)
Jul 12, 2019 1.230 1.240 1.180 1.210 26,500 -0.01(-0.82%)
Jul 11, 2019 1.240 1.250 1.210 1.220 47,304 -0.03(-2.40%)
Jul 10, 2019 1.210 1.250 1.210 1.250 48,560 +0.05(+4.17%)
Jul 09, 2019 1.230 1.230 1.170 1.200 58,346 -0.03(-2.44%)
Jul 08, 2019 1.230 1.250 1.166 1.230 131,965 +0.03(+2.50%)
Jul 05, 2019 1.100 1.210 1.060 1.200 136,000 +0.09(+8.11%)
Jul 03, 2019 1.130 1.150 1.100 1.110 71,400 -0.02(-1.77%)
Jul 02, 2019 1.190 1.210 1.080 1.130 163,167 -0.04(-3.42%)
Jul 01, 2019 1.280 1.300 1.170 1.170 185,802 -0.08(-6.40%)
Jun 28, 2019 1.230 1.300 1.220 1.250 86,700 +0.02(+1.63%)
Jun 27, 2019 1.230 1.280 1.220 1.230 44,957 -0.02(-1.60%)
Jun 26, 2019 1.230 1.300 1.220 1.250 90,222 +0.03(+2.46%)
Jun 25, 2019 1.220 1.270 1.170 1.220 176,601 +0.02(+1.67%)
Jun 24, 2019 1.270 1.270 1.190 1.200 119,160 -0.05(-4.00%)
Jun 21, 2019 1.280 1.310 1.240 1.250 54,900 -0.03(-2.34%)
Jun 20, 2019 1.310 1.340 1.270 1.280 52,297 -0.02(-1.54%)
Jun 19, 2019 1.310 1.350 1.270 1.300 53,224 +0.02(+1.56%)
Jun 18, 2019 1.240 1.310 1.240 1.280 48,302 +0.02(+1.59%)
Jun 17, 2019 1.270 1.300 1.230 1.260 43,549 +0.00(+0.00%)
Jun 14, 2019 1.330 1.330 1.250 1.260 84,600 -0.06(-4.55%)
Jun 13, 2019 1.350 1.430 1.280 1.320 174,986 +0.03(+2.33%)
Jun 12, 2019 1.350 1.350 1.280 1.290 45,442 -0.08(-5.84%)
Jun 11, 2019 1.430 1.440 1.333 1.370 28,470 -0.04(-2.84%)
Jun 10, 2019 1.440 1.470 1.400 1.410 81,427 -0.01(-0.70%)
Jun 07, 2019 1.430 1.470 1.360 1.420 185,600 -0.02(-1.39%)
Jun 06, 2019 1.420 1.470 1.370 1.440 55,552 +0.02(+1.41%)
Jun 05, 2019 1.360 1.440 1.340 1.420 130,462 +0.05(+3.65%)
Jun 04, 2019 1.230 1.400 1.230 1.370 194,453 +0.16(+13.22%)
Jun 03, 2019 1.250 1.250 1.180 1.210 98,853 -0.03(-2.42%)
May 31, 2019 1.250 1.270 1.200 1.240 84,100 -0.02(-1.59%)
May 30, 2019 1.250 1.300 1.250 1.260 54,798 +0.03(+2.44%)
May 29, 2019 1.330 1.340 1.220 1.230 157,605 -0.12(-8.89%)
May 28, 2019 1.370 1.380 1.330 1.350 75,714 -0.03(-2.17%)
May 24, 2019 1.440 1.440 1.370 1.380 176,300 -0.04(-2.82%)
May 23, 2019 1.360 1.460 1.360 1.420 82,427 +0.00(+0.00%)
May 22, 2019 1.410 1.435 1.380 1.420 98,745 -0.01(-0.70%)
May 21, 2019 1.390 1.470 1.390 1.430 59,010 +0.04(+2.88%)
May 20, 2019 1.420 1.450 1.380 1.390 105,574 -0.06(-4.14%)
May 17, 2019 1.380 1.450 1.370 1.450 61,700 +0.05(+3.57%)
May 16, 2019 1.410 1.450 1.359 1.400 34,501 -0.01(-0.71%)
May 15, 2019 1.320 1.430 1.320 1.410 92,659 +0.08(+6.02%)
May 14, 2019 1.350 1.380 1.310 1.330 83,617 -0.02(-1.48%)
May 13, 2019 1.400 1.450 1.330 1.350 154,583 -0.12(-8.16%)
May 10, 2019 1.450 1.490 1.410 1.470 82,200 +0.02(+1.38%)
May 09, 2019 1.430 1.460 1.410 1.450 49,936 -0.01(-0.68%)
May 08, 2019 1.410 1.490 1.400 1.460 38,856 +0.03(+2.10%)
May 07, 2019 1.430 1.510 1.400 1.430 71,974 -0.03(-2.05%)
May 06, 2019 1.420 1.530 1.417 1.460 89,176 -0.02(-1.35%)
May 03, 2019 1.370 1.500 1.345 1.480 202,300 +0.12(+8.82%)
May 02, 2019 1.240 1.467 1.240 1.360 740,266 +0.10(+7.94%)
May 01, 2019 1.300 1.350 1.230 1.260 153,331 -0.04(-3.08%)
Apr 30, 2019 1.370 1.370 1.260 1.300 94,775 -0.07(-5.11%)
Apr 29, 2019 1.360 1.390 1.360 1.370 43,420 +0.02(+1.48%)
Apr 26, 2019 1.290 1.370 1.281 1.350 98,100 +0.06(+4.65%)
Apr 25, 2019 1.360 1.360 1.280 1.290 130,550 -0.06(-4.44%)
Apr 24, 2019 1.400 1.448 1.350 1.350 90,092 -0.06(-4.26%)
Apr 23, 2019 1.480 1.510 1.400 1.410 338,438 -0.07(-4.73%)
Apr 22, 2019 1.440 1.500 1.410 1.480 177,768 +0.07(+4.96%)
Apr 18, 2019 1.440 1.460 1.400 1.410 88,300 -0.01(-0.70%)
Apr 17, 2019 1.430 1.450 1.400 1.420 112,271 +0.00(+0.00%)
Apr 16, 2019 1.460 1.470 1.400 1.420 107,388 -0.04(-2.74%)
Apr 15, 2019 1.490 1.540 1.400 1.460 134,616 -0.02(-1.35%)
Apr 12, 2019 1.470 1.540 1.466 1.480 119,800 +0.02(+1.37%)
Apr 11, 2019 1.420 1.490 1.420 1.460 108,680 -0.01(-0.68%)
Apr 10, 2019 1.400 1.500 1.400 1.470 83,672 +0.07(+5.00%)
Apr 09, 2019 1.450 1.460 1.380 1.400 50,940 -0.06(-4.11%)
Apr 08, 2019 1.390 1.480 1.350 1.460 118,015 +0.08(+5.80%)
Apr 05, 2019 1.400 1.400 1.350 1.380 103,600 +0.00(+0.00%)
Apr 04, 2019 1.240 1.390 1.210 1.380 175,071 +0.14(+11.29%)
Apr 03, 2019 1.210 1.290 1.200 1.240 187,183 +0.04(+3.33%)
Apr 02, 2019 1.300 1.300 1.180 1.200 407,945 -0.10(-7.69%)
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.