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 (%)
May 28, 2010 15.28 16.39 15.22 15.28 1,944,754 -1.26(-7.62%)
May 27, 2010 17.93 18.05 15.44 16.54 3,241,804 -1.06(-6.02%)
May 26, 2010 17.60 18.21 17.52 17.60 831 +0.02(+0.11%)
May 25, 2010 16.99 17.67 16.68 17.58 591,544 +0.08(+0.46%)
May 24, 2010 18.25 18.25 17.48 17.50 425,152 -0.91(-4.94%)
May 21, 2010 17.45 18.69 17.03 18.41 1,008,603 +0.71(+4.01%)
May 20, 2010 17.65 18.03 17.53 17.70 932,428 -1.45(-7.57%)
May 19, 2010 19.62 19.69 18.98 19.15 887,749 -0.60(-3.04%)
May 18, 2010 20.89 21.15 19.66 19.75 580,450 -0.85(-4.13%)
May 17, 2010 20.81 21.04 19.62 20.60 660,657 -0.10(-0.48%)
May 14, 2010 20.70 21.41 20.40 20.70 602,867 -0.92(-4.26%)
May 13, 2010 21.78 22.18 21.16 21.62 849,493 -0.30(-1.37%)
May 12, 2010 22.02 22.64 21.49 21.92 793,929 -0.05(-0.23%)
May 11, 2010 22.43 22.71 21.84 21.97 753,186 +0.69(+3.24%)
May 10, 2010 20.62 21.41 20.54 21.28 725,478 +1.44(+7.26%)
May 07, 2010 19.98 20.44 19.17 19.84 1,653,345 -0.16(-0.80%)
May 06, 2010 20.00 22.05 18.94 20.00 400 -1.11(-5.26%)
May 05, 2010 21.34 21.89 21.11 21.11 529,814 -0.83(-3.78%)
May 04, 2010 22.64 22.69 21.90 21.94 900 -1.07(-4.65%)
May 03, 2010 24.67 25.06 22.65 23.01 1,879,541 -1.46(-5.97%)
Apr 30, 2010 23.52 25.75 23.05 24.47 3,649,798 +0.77(+3.25%)
Apr 29, 2010 22.46 23.96 22.28 23.70 1,508,519 +1.64(+7.43%)
Apr 28, 2010 20.89 22.30 20.84 22.06 516,472 +1.27(+6.11%)
Apr 27, 2010 21.63 21.81 20.78 20.79 389,707 -1.15(-5.24%)
Apr 26, 2010 21.47 22.11 21.42 21.94 498,401 +0.43(+2.00%)
Apr 23, 2010 21.59 21.89 21.18 21.51 842,408 -0.04(-0.19%)
Apr 22, 2010 20.76 21.58 20.54 21.55 362,512 +0.56(+2.67%)
Apr 21, 2010 20.65 21.02 20.33 20.99 369,517 +0.28(+1.35%)
Apr 20, 2010 19.73 20.75 19.66 20.71 334,461 +1.16(+5.93%)
Apr 19, 2010 20.00 20.27 19.42 19.55 377,397 -0.62(-3.07%)
Apr 16, 2010 20.44 20.46 19.92 20.17 589,611 -0.46(-2.23%)
Apr 15, 2010 20.64 20.80 20.54 20.63 222,750 +0.03(+0.15%)
Apr 14, 2010 20.16 20.66 19.96 20.60 662,215 +0.64(+3.21%)
Apr 13, 2010 20.89 20.89 19.91 19.96 493,081 -0.93(-4.45%)
Apr 12, 2010 21.22 21.22 20.79 20.89 229,209 -0.17(-0.81%)
Apr 09, 2010 21.49 21.49 20.95 21.06 456,765 -0.36(-1.68%)
Apr 08, 2010 20.85 21.44 20.85 21.42 636,535 +0.37(+1.76%)
Apr 07, 2010 21.32 21.33 20.86 21.05 460,023 -0.22(-1.03%)
Apr 06, 2010 21.06 21.33 20.85 21.27 263,423 +0.44(+2.11%)
Apr 05, 2010 20.04 21.22 20.00 20.83 864,651 +0.94(+4.73%)
Apr 01, 2010 18.70 19.89 19.89 19.89 786,200 +1.32(+7.11%)
Mar 31, 2010 18.51 18.86 18.37 18.57 849,437 +0.13(+0.70%)
Mar 30, 2010 18.50 18.71 18.24 18.44 256,542 -0.04(-0.22%)
Mar 29, 2010 18.67 18.67 18.10 18.48 582,547 -0.06(-0.32%)
Mar 26, 2010 18.49 18.57 18.01 18.54 579,198 +0.07(+0.38%)
Mar 25, 2010 19.04 19.14 18.42 18.47 299,249 -0.43(-2.28%)
Mar 24, 2010 19.24 19.39 18.86 18.90 264,916 -0.49(-2.53%)
Mar 23, 2010 19.25 19.50 18.94 19.39 325,424 +0.30(+1.57%)
Mar 22, 2010 19.08 19.38 18.80 19.09 517,855 -0.22(-1.14%)
Mar 19, 2010 20.02 20.04 19.04 19.31 650,251 -0.61(-3.06%)
Mar 18, 2010 20.53 20.53 19.74 19.92 520,122 -0.51(-2.50%)
Mar 17, 2010 19.72 20.76 19.70 20.43 693,708 +0.80(+4.08%)
Mar 16, 2010 19.43 19.69 19.12 19.63 605,296 +0.18(+0.93%)
Mar 15, 2010 19.48 19.51 19.41 19.45 443,005 -0.92(-4.52%)
Mar 12, 2010 20.43 20.48 20.09 20.37 501,261 -0.01(-0.05%)
Mar 11, 2010 20.71 20.73 20.23 20.38 324,554 -0.41(-1.97%)
Mar 10, 2010 20.59 20.89 20.51 20.79 551,670 +0.11(+0.53%)
Mar 09, 2010 20.60 20.98 20.54 20.68 321,580 -0.08(-0.39%)
Mar 08, 2010 20.42 20.90 20.42 20.76 247,744 +0.42(+2.06%)
Mar 05, 2010 19.83 20.38 19.68 20.34 321,310 +0.57(+2.88%)
Mar 04, 2010 19.70 20.07 19.51 19.77 276,499 +0.21(+1.07%)
Mar 03, 2010 18.71 19.98 18.71 19.56 640,686 +0.84(+4.49%)
Mar 02, 2010 18.81 18.99 18.64 18.72 845,779 -0.02(-0.11%)
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.