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 (%)
Apr 30, 2008 50.58 51.14 49.13 49.87 636,628 -0.11(-0.22%)
Apr 29, 2008 50.15 50.54 49.34 49.98 683,126 -0.17(-0.34%)
Apr 28, 2008 49.13 50.36 49.00 50.15 486,418 +1.05(+2.14%)
Apr 25, 2008 48.08 49.20 47.61 49.10 393,253 +1.10(+2.29%)
Apr 24, 2008 48.50 48.79 46.94 48.00 434,727 -0.42(-0.87%)
Apr 23, 2008 49.51 49.57 48.01 48.42 517,698 -0.83(-1.69%)
Apr 22, 2008 50.31 50.31 48.63 49.25 400,212 -0.94(-1.87%)
Apr 21, 2008 49.99 50.40 49.60 50.19 431,921 +0.24(+0.48%)
Apr 18, 2008 48.50 49.95 48.12 49.95 533,373 +1.70(+3.52%)
Apr 17, 2008 47.94 48.32 47.33 48.25 364,626 +0.12(+0.25%)
Apr 16, 2008 47.22 48.13 46.41 48.13 502,189 +1.18(+2.51%)
Apr 15, 2008 47.55 47.55 46.26 46.95 244,877 -0.04(-0.09%)
Apr 14, 2008 46.19 47.82 45.67 46.99 420,812 +0.88(+1.91%)
Apr 11, 2008 46.40 46.91 45.82 46.11 471,500 -0.46(-0.99%)
Apr 10, 2008 47.13 47.29 45.63 46.57 528,500 -0.59(-1.25%)
Apr 09, 2008 46.80 47.97 46.66 47.16 421,920 +0.50(+1.07%)
Apr 08, 2008 46.80 47.73 46.16 46.66 378,302 -0.38(-0.81%)
Apr 07, 2008 47.27 47.99 46.76 47.04 368,400 +0.37(+0.79%)
Apr 04, 2008 46.66 47.49 46.34 46.67 439,625 +0.37(+0.80%)
Apr 03, 2008 45.70 46.90 45.46 46.30 583,451 +0.34(+0.74%)
Apr 02, 2008 44.93 46.31 44.93 45.96 682,147 +0.52(+1.14%)
Apr 01, 2008 45.43 45.89 43.55 45.44 910,648 -0.23(-0.50%)
Mar 31, 2008 45.02 45.84 44.68 45.67 719,516 +1.02(+2.28%)
Mar 28, 2008 43.84 45.69 43.81 44.65 516,700 +0.82(+1.87%)
Mar 27, 2008 44.29 44.79 43.82 43.83 518,155 -0.44(-0.99%)
Mar 26, 2008 43.55 44.77 43.45 44.27 377,700 +0.68(+1.56%)
Mar 25, 2008 41.68 43.76 41.55 43.59 967,100 +1.87(+4.48%)
Mar 24, 2008 40.45 42.30 40.45 41.72 876,022 +1.05(+2.58%)
Mar 21, 2008 39.89 41.69 39.72 40.67 1,125,081 +0.00(+0.00%)
Mar 20, 2008 39.89 41.69 39.72 40.67 1,125,081 +0.02(+0.05%)
Mar 19, 2008 44.10 44.37 40.65 40.65 894,549 -2.97(-6.81%)
Mar 18, 2008 43.15 43.97 42.46 43.62 708,990 +1.54(+3.66%)
Mar 17, 2008 42.95 43.96 41.55 42.08 847,038 -2.22(-5.01%)
Mar 14, 2008 45.09 45.31 43.13 44.30 592,435 -0.31(-0.69%)
Mar 13, 2008 43.45 44.75 42.43 44.61 678,376 +0.41(+0.93%)
Mar 12, 2008 45.32 45.42 43.99 44.20 323,400 -0.81(-1.80%)
Mar 11, 2008 44.89 45.55 44.02 45.01 627,700 +0.81(+1.83%)
Mar 10, 2008 45.03 45.15 43.76 44.20 840,863 -1.19(-2.62%)
Mar 07, 2008 45.32 46.14 44.72 45.39 483,906 -0.45(-0.98%)
Mar 06, 2008 46.75 47.43 45.58 45.84 590,630 -0.97(-2.07%)
Mar 05, 2008 45.96 47.10 45.65 46.81 845,320 +1.44(+3.17%)
Mar 04, 2008 44.75 45.89 43.98 45.37 850,460 +0.23(+0.51%)
Mar 03, 2008 45.41 45.96 43.54 45.14 1,037,476 +0.21(+0.47%)
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%)
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.