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 31, 2016 8.450 8.740 8.220 8.310 599,074 -0.07(-0.84%)
May 27, 2016 8.280 8.380 8.380 8.380 649,200 +0.08(+0.96%)
May 26, 2016 9.390 9.430 8.250 8.300 1,607,155 -0.81(-8.89%)
May 25, 2016 8.750 9.260 8.702 9.110 1,109,566 +0.51(+5.93%)
May 24, 2016 8.720 8.820 8.350 8.600 687,882 -0.01(-0.12%)
May 23, 2016 8.730 8.820 8.540 8.610 561,281 -0.28(-3.15%)
May 20, 2016 8.830 9.117 8.680 8.890 1,036,355 +0.10(+1.14%)
May 19, 2016 9.060 9.160 8.610 8.790 1,219,359 -0.45(-4.87%)
May 18, 2016 9.740 9.990 9.140 9.240 982,339 -0.60(-6.10%)
May 17, 2016 10.00 10.25 9.742 9.840 906,503 -0.17(-1.70%)
May 16, 2016 10.01 10.53 9.880 10.01 902,434 +0.35(+3.62%)
May 13, 2016 9.960 10.14 9.630 9.660 691,688 -0.27(-2.72%)
May 12, 2016 10.45 10.64 9.520 9.930 854,127 -0.37(-3.59%)
May 11, 2016 10.47 10.71 10.16 10.30 1,084,014 +0.00(+0.00%)
May 10, 2016 9.790 10.36 9.570 10.30 663,291 +0.50(+5.10%)
May 09, 2016 10.27 10.44 9.450 9.800 984,819 -0.65(-6.22%)
May 06, 2016 9.940 10.57 9.700 10.45 1,245,091 +0.34(+3.36%)
May 05, 2016 11.26 11.75 10.03 10.11 1,827,965 -0.36(-3.44%)
May 04, 2016 10.81 11.23 10.47 10.47 1,222,087 -0.16(-1.51%)
May 03, 2016 11.14 11.17 10.45 10.63 903,225 -0.84(-7.32%)
May 02, 2016 11.72 11.76 11.03 11.47 976,734 -0.27(-2.30%)
Apr 29, 2016 11.85 12.47 11.38 11.74 975,689 +0.09(+0.77%)
Apr 28, 2016 11.68 12.38 11.56 11.65 886,954 -0.13(-1.10%)
Apr 27, 2016 11.55 12.57 11.51 11.78 1,733,389 +0.40(+3.51%)
Apr 26, 2016 11.35 11.62 10.98 11.38 1,354,680 +0.15(+1.34%)
Apr 25, 2016 11.31 11.68 10.91 11.23 1,624,362 -0.16(-1.40%)
Apr 22, 2016 10.56 11.69 10.50 11.39 1,022,092 +0.93(+8.89%)
Apr 21, 2016 10.94 11.09 10.43 10.46 536,588 -0.43(-3.95%)
Apr 20, 2016 10.62 11.03 10.43 10.89 1,161,660 +0.31(+2.93%)
Apr 19, 2016 10.12 10.82 9.980 10.58 1,000,663 +0.74(+7.52%)
Apr 18, 2016 9.230 10.04 9.170 9.840 436,431 +0.12(+1.23%)
Apr 15, 2016 9.540 9.880 9.440 9.720 580,373 +0.01(+0.10%)
Apr 14, 2016 10.42 10.42 9.440 9.710 924,635 -0.70(-6.72%)
Apr 13, 2016 10.12 10.62 9.800 10.41 1,249,935 +0.42(+4.20%)
Apr 12, 2016 8.900 10.12 8.710 9.990 1,331,513 +1.18(+13.39%)
Apr 11, 2016 8.830 9.220 8.720 8.810 855,290 +0.11(+1.26%)
Apr 08, 2016 8.650 8.870 8.510 8.700 605,660 +0.42(+5.07%)
Apr 07, 2016 8.660 8.960 8.160 8.280 1,207,699 -0.55(-6.23%)
Apr 06, 2016 8.990 9.230 8.540 8.830 703,617 +0.04(+0.46%)
Apr 05, 2016 8.720 8.860 8.450 8.790 748,413 -0.09(-1.01%)
Apr 04, 2016 9.140 9.690 8.650 8.880 913,660 -0.30(-3.27%)
Apr 01, 2016 9.520 9.560 8.850 9.180 773,593 -0.75(-7.55%)
Mar 31, 2016 9.470 10.01 9.470 9.930 652,976 +0.43(+4.53%)
Mar 30, 2016 9.520 9.680 9.114 9.500 1,059,198 +0.23(+2.48%)
Mar 29, 2016 8.810 9.350 8.560 9.270 1,322,729 +0.12(+1.31%)
Mar 28, 2016 9.510 9.600 8.750 9.150 707,641 -0.36(-3.79%)
Mar 24, 2016 8.940 9.510 9.510 9.510 1,074,600 +0.15(+1.60%)
Mar 23, 2016 10.00 10.20 9.340 9.360 808,043 -0.84(-8.24%)
Mar 22, 2016 10.18 10.32 9.900 10.20 481,922 -0.18(-1.73%)
Mar 21, 2016 10.12 10.45 9.690 10.38 669,250 +0.07(+0.68%)
Mar 18, 2016 10.27 10.67 9.950 10.31 2,690,129 +0.26(+2.59%)
Mar 17, 2016 9.410 10.22 9.170 10.05 980,769 +0.77(+8.30%)
Mar 16, 2016 9.580 9.790 8.900 9.280 1,361,581 -0.18(-1.90%)
Mar 15, 2016 9.690 9.690 9.020 9.460 961,266 -0.51(-5.12%)
Mar 14, 2016 10.02 10.35 9.700 9.970 731,649 -0.45(-4.32%)
Mar 11, 2016 10.12 10.67 10.07 10.42 793,124 +0.67(+6.87%)
Mar 10, 2016 9.820 9.830 9.000 9.750 1,750,619 -0.24(-2.40%)
Mar 09, 2016 10.34 10.68 9.510 9.990 1,878,181 -0.53(-5.04%)
Mar 08, 2016 11.74 11.82 9.530 10.52 2,654,758 -1.76(-14.33%)
Mar 07, 2016 11.40 12.98 11.30 12.28 2,494,444 +0.96(+8.48%)
Mar 04, 2016 10.25 11.31 10.21 11.32 2,216,559 +1.22(+12.08%)
Mar 03, 2016 9.070 10.12 9.070 10.10 1,673,220 +0.93(+10.14%)
Mar 02, 2016 8.850 9.190 8.610 9.170 1,038,652 +0.15(+1.66%)
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.