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 29, 2015 22.50 23.15 22.22 22.25 668,694 -0.24(-1.07%)
May 28, 2015 22.01 22.50 21.76 22.49 1,119,120 +0.28(+1.26%)
May 27, 2015 22.05 22.68 21.97 22.21 710,154 +0.06(+0.27%)
May 26, 2015 22.61 22.81 22.05 22.15 618,365 -0.78(-3.40%)
May 22, 2015 22.80 22.93 22.93 22.93 586,700 -0.20(-0.86%)
May 21, 2015 23.16 23.75 22.73 23.13 883,651 +0.13(+0.57%)
May 20, 2015 22.50 23.07 22.37 23.00 819,647 +0.63(+2.82%)
May 19, 2015 22.36 22.55 21.87 22.37 882,631 -0.31(-1.37%)
May 18, 2015 22.65 22.81 22.14 22.68 669,005 -0.02(-0.09%)
May 15, 2015 22.62 23.14 21.82 22.70 865,866 -0.20(-0.87%)
May 14, 2015 24.04 24.24 22.75 22.90 708,959 -1.14(-4.74%)
May 13, 2015 24.44 24.72 23.67 24.04 712,947 -0.40(-1.64%)
May 12, 2015 23.76 24.71 23.45 24.44 963,539 +0.76(+3.21%)
May 11, 2015 23.33 23.86 22.75 23.68 808,644 +0.32(+1.37%)
May 08, 2015 22.99 23.41 22.04 23.36 708,186 +0.81(+3.59%)
May 07, 2015 23.63 23.67 22.11 22.55 754,578 -1.32(-5.53%)
May 06, 2015 24.74 25.01 23.52 23.87 1,241,608 -0.42(-1.73%)
May 05, 2015 22.80 24.84 22.52 24.29 2,085,240 +1.88(+8.39%)
May 04, 2015 23.00 23.30 22.35 22.41 705,655 -0.50(-2.18%)
May 01, 2015 22.78 23.12 22.08 22.91 1,129,485 +0.06(+0.26%)
Apr 30, 2015 22.00 23.45 20.96 22.85 5,360,963 +2.44(+11.95%)
Apr 29, 2015 20.14 20.58 19.90 20.41 2,058,364 +0.11(+0.54%)
Apr 28, 2015 20.69 20.79 19.61 20.30 1,487,778 -0.50(-2.40%)
Apr 27, 2015 20.72 20.88 20.35 20.80 1,203,004 +0.24(+1.17%)
Apr 24, 2015 20.91 20.97 20.35 20.56 1,344,537 -0.22(-1.06%)
Apr 23, 2015 20.22 21.08 20.01 20.78 1,535,260 +0.67(+3.33%)
Apr 22, 2015 21.09 21.30 20.02 20.11 1,563,715 -0.89(-4.24%)
Apr 21, 2015 22.39 22.48 20.75 21.00 1,604,890 -1.61(-7.12%)
Apr 20, 2015 22.37 23.03 22.37 22.61 788,300 +0.09(+0.40%)
Apr 17, 2015 23.47 23.58 21.89 22.52 1,531,195 -1.13(-4.78%)
Apr 16, 2015 24.40 24.85 23.54 23.65 1,263,867 -1.08(-4.37%)
Apr 15, 2015 23.09 25.22 22.77 24.73 2,001,252 +1.90(+8.32%)
Apr 14, 2015 21.76 22.95 21.73 22.83 1,034,792 +1.27(+5.89%)
Apr 13, 2015 22.12 22.12 21.45 21.56 831,335 -0.27(-1.24%)
Apr 10, 2015 22.63 22.66 21.67 21.83 921,190 -0.52(-2.33%)
Apr 09, 2015 21.90 22.72 21.86 22.35 929,511 +0.45(+2.05%)
Apr 08, 2015 21.78 22.14 21.49 21.90 1,165,352 +0.23(+1.06%)
Apr 07, 2015 20.77 21.95 20.35 21.67 1,773,782 +0.79(+3.78%)
Apr 06, 2015 19.59 20.98 19.45 20.88 1,218,386 +1.53(+7.91%)
Apr 02, 2015 18.80 19.35 19.35 19.35 1,500,200 +0.36(+1.90%)
Apr 01, 2015 18.97 19.69 18.83 18.99 893,661 +0.18(+0.96%)
Mar 31, 2015 19.65 19.71 18.48 18.81 1,697,857 -1.01(-5.10%)
Mar 30, 2015 19.86 20.37 19.42 19.82 873,232 -0.07(-0.35%)
Mar 27, 2015 19.89 20.49 19.60 19.89 890,973 +0.13(+0.66%)
Mar 26, 2015 20.10 20.50 19.47 19.76 818,047 +0.06(+0.30%)
Mar 25, 2015 18.82 20.00 18.65 19.70 910,328 +0.78(+4.12%)
Mar 24, 2015 18.54 19.22 17.91 18.92 1,495,508 +0.31(+1.67%)
Mar 23, 2015 19.63 20.15 18.57 18.61 810,732 -1.05(-5.34%)
Mar 20, 2015 19.49 19.88 19.11 19.66 1,030,499 +0.39(+2.02%)
Mar 19, 2015 20.00 20.00 18.74 19.27 714,156 -1.03(-5.07%)
Mar 18, 2015 19.00 20.44 18.86 20.30 504,025 +0.93(+4.80%)
Mar 17, 2015 18.74 20.05 18.74 19.37 1,015,528 +0.37(+1.95%)
Mar 16, 2015 19.39 19.50 18.32 19.00 834,356 -0.43(-2.21%)
Mar 13, 2015 19.69 19.90 18.82 19.43 612,389 -0.52(-2.61%)
Mar 12, 2015 19.65 20.11 19.42 19.95 733,330 +0.51(+2.62%)
Mar 11, 2015 18.76 19.60 18.55 19.44 794,262 +0.58(+3.08%)
Mar 10, 2015 18.82 19.33 18.51 18.86 1,127,206 -0.34(-1.77%)
Mar 09, 2015 19.78 19.97 19.11 19.20 522,071 -0.59(-2.98%)
Mar 06, 2015 20.02 20.60 19.67 19.79 444,706 -0.58(-2.85%)
Mar 05, 2015 20.55 20.62 20.01 20.37 358,142 -0.36(-1.74%)
Mar 04, 2015 20.98 20.93 20.01 20.73 505,522 -0.20(-0.96%)
Mar 03, 2015 20.37 20.95 20.37 20.93 732,551 +0.29(+1.41%)
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.