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 (%)
Jun 30, 2017 2.870 2.925 2.755 2.830 555,297 +0.00(+0.00%)
Jun 29, 2017 2.790 2.980 2.785 2.830 654,320 +0.08(+2.91%)
Jun 28, 2017 2.800 2.850 2.655 2.750 668,726 -0.05(-1.79%)
Jun 27, 2017 2.810 3.000 2.720 2.800 1,255,624 -0.01(-0.36%)
Jun 26, 2017 2.680 2.860 2.670 2.810 1,384,635 +0.13(+4.85%)
Jun 23, 2017 3.000 3.050 2.640 2.680 5,272,415 -0.29(-9.76%)
Jun 22, 2017 2.950 3.110 2.910 2.970 1,717,949 +0.02(+0.68%)
Jun 21, 2017 2.690 2.990 2.600 2.950 1,404,729 +0.27(+10.07%)
Jun 20, 2017 2.780 2.780 2.520 2.680 1,487,546 -0.22(-7.59%)
Jun 19, 2017 2.660 2.920 2.430 2.900 2,320,868 +0.26(+9.85%)
Jun 16, 2017 2.360 2.930 2.260 2.640 7,838,709 +0.67(+34.01%)
Jun 15, 2017 1.840 1.985 1.770 1.970 1,127,008 +0.11(+5.91%)
Jun 14, 2017 1.950 1.980 1.810 1.860 577,329 -0.13(-6.53%)
Jun 13, 2017 1.910 2.010 1.900 1.990 587,816 +0.08(+4.19%)
Jun 12, 2017 1.960 2.080 1.900 1.910 776,182 -0.01(-0.52%)
Jun 09, 2017 1.800 2.040 1.740 1.920 2,343,316 +0.12(+6.67%)
Jun 08, 2017 1.720 1.830 1.650 1.800 803,593 +0.09(+5.26%)
Jun 07, 2017 1.900 1.940 1.700 1.710 856,098 -0.20(-10.47%)
Jun 06, 2017 1.920 1.960 1.730 1.910 1,752,704 -0.02(-1.04%)
Jun 05, 2017 1.530 2.000 1.510 1.930 2,847,171 +0.41(+26.97%)
Jun 02, 2017 1.560 1.600 1.510 1.520 1,402,837 -0.06(-3.80%)
Jun 01, 2017 1.720 2.000 1.510 1.580 6,442,110 -0.10(-5.95%)
May 31, 2017 1.660 1.720 1.600 1.680 1,075,344 -0.01(-0.59%)
May 30, 2017 1.850 1.850 1.650 1.690 1,004,339 -0.18(-9.63%)
May 26, 2017 1.960 1.980 1.765 1.870 1,657,334 -0.09(-4.59%)
May 25, 2017 2.160 2.180 1.640 1.960 5,247,473 -0.29(-12.89%)
May 24, 2017 2.510 2.530 2.190 2.250 1,802,632 -0.28(-11.07%)
May 23, 2017 2.610 2.610 2.510 2.530 569,618 -0.05(-1.94%)
May 22, 2017 2.560 2.660 2.500 2.580 459,625 +0.04(+1.57%)
May 19, 2017 2.390 2.570 2.380 2.540 645,807 +0.15(+6.28%)
May 18, 2017 2.490 2.500 2.380 2.390 669,309 -0.15(-5.91%)
May 17, 2017 2.480 2.610 2.420 2.540 769,476 +0.06(+2.42%)
May 16, 2017 2.430 2.495 2.385 2.480 942,600 +0.07(+2.90%)
May 15, 2017 2.510 2.590 2.390 2.410 1,159,113 +0.00(+0.00%)
May 12, 2017 2.830 2.840 2.350 2.410 1,695,009 -0.42(-14.84%)
May 11, 2017 2.880 2.920 2.730 2.830 551,632 -0.04(-1.39%)
May 10, 2017 2.870 2.930 2.765 2.870 1,011,195 +0.07(+2.50%)
May 09, 2017 2.950 2.950 2.700 2.800 1,136,474 -0.16(-5.41%)
May 08, 2017 3.000 3.070 2.920 2.960 653,311 -0.03(-1.00%)
May 05, 2017 3.080 3.230 2.940 2.990 1,348,947 -0.12(-3.86%)
May 04, 2017 2.960 3.220 2.960 3.110 933,145 -0.01(-0.32%)
May 03, 2017 3.050 3.300 2.960 3.120 1,593,550 +0.06(+1.96%)
May 02, 2017 3.150 3.250 3.000 3.060 1,142,850 -0.10(-3.16%)
May 01, 2017 3.400 3.430 3.100 3.160 1,242,714 -0.25(-7.33%)
Apr 28, 2017 3.560 3.560 3.410 3.410 731,924 -0.11(-3.12%)
Apr 27, 2017 3.560 3.575 3.230 3.520 954,705 -0.09(-2.49%)
Apr 26, 2017 3.580 3.730 3.465 3.610 1,083,273 +0.00(+0.00%)
Apr 25, 2017 3.370 3.650 3.300 3.610 1,038,627 +0.27(+8.08%)
Apr 24, 2017 3.350 3.370 3.220 3.340 1,068,936 -0.02(-0.60%)
Apr 21, 2017 3.340 3.400 3.205 3.360 1,016,784 +0.01(+0.30%)
Apr 20, 2017 3.540 3.555 3.350 3.350 599,664 -0.15(-4.29%)
Apr 19, 2017 3.640 3.805 3.460 3.500 958,346 -0.14(-3.85%)
Apr 18, 2017 3.620 3.670 3.490 3.640 468,851 -0.02(-0.55%)
Apr 17, 2017 3.640 3.690 3.540 3.660 586,335 +0.06(+1.67%)
Apr 13, 2017 3.790 3.790 3.510 3.600 778,310 -0.19(-5.01%)
Apr 12, 2017 4.020 4.080 3.710 3.790 794,264 -0.23(-5.72%)
Apr 11, 2017 4.010 4.080 3.750 4.020 876,445 +0.02(+0.50%)
Apr 10, 2017 3.610 4.050 3.520 4.000 854,875 +0.44(+12.36%)
Apr 07, 2017 3.830 3.896 3.540 3.560 709,352 -0.25(-6.56%)
Apr 06, 2017 3.920 4.050 3.760 3.810 785,732 +0.05(+1.33%)
Apr 05, 2017 4.090 4.260 3.720 3.760 1,109,930 -0.26(-6.47%)
Apr 04, 2017 4.240 4.300 3.990 4.020 1,183,495 -0.20(-4.74%)
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.