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 (%)
Jul 31, 2006 33.40 34.89 33.40 34.75 314,600 +1.66(+5.02%)
Jul 28, 2006 33.23 33.60 32.40 33.09 309,200 +0.04(+0.12%)
Jul 27, 2006 33.32 33.80 32.62 33.05 420,600 -0.02(-0.06%)
Jul 26, 2006 31.71 33.31 31.04 33.07 494,300 +1.33(+4.19%)
Jul 25, 2006 30.85 31.94 30.57 31.74 429,900 +0.89(+2.88%)
Jul 24, 2006 30.00 31.39 29.62 30.85 393,800 +0.86(+2.87%)
Jul 21, 2006 31.00 31.30 29.99 29.99 419,300 -0.90(-2.91%)
Jul 20, 2006 32.35 32.45 30.70 30.89 271,400 -1.45(-4.48%)
Jul 19, 2006 31.55 32.39 31.50 32.34 238,700 +0.74(+2.34%)
Jul 18, 2006 32.65 32.65 31.15 31.60 386,500 -0.72(-2.23%)
Jul 17, 2006 33.41 33.47 32.17 32.32 298,200 -1.09(-3.26%)
Jul 14, 2006 33.60 33.99 32.54 33.41 272,900 -0.05(-0.15%)
Jul 13, 2006 34.04 34.23 33.25 33.46 407,600 -0.58(-1.70%)
Jul 12, 2006 34.35 34.64 33.65 34.04 397,500 -0.46(-1.33%)
Jul 11, 2006 33.92 34.63 33.63 34.50 374,200 +0.58(+1.71%)
Jul 10, 2006 34.15 34.51 33.66 33.92 231,100 -0.25(-0.73%)
Jul 07, 2006 35.30 35.59 34.10 34.17 313,900 -1.13(-3.20%)
Jul 06, 2006 35.65 36.27 35.11 35.30 217,800 -0.29(-0.81%)
Jul 05, 2006 36.40 36.40 34.59 35.59 300,400 -0.86(-2.36%)
Jul 03, 2006 35.50 36.53 35.20 36.45 218,000 +0.93(+2.62%)
Jun 30, 2006 34.95 35.75 34.65 35.52 885,900 +0.82(+2.36%)
Jun 29, 2006 33.25 34.75 33.16 34.70 262,700 +1.88(+5.73%)
Jun 28, 2006 33.09 33.14 32.18 32.82 314,700 -0.17(-0.52%)
Jun 27, 2006 33.00 33.57 32.83 32.99 510,800 +0.19(+0.58%)
Jun 26, 2006 32.10 32.83 31.95 32.80 288,700 +0.80(+2.50%)
Jun 23, 2006 30.98 32.01 30.85 32.00 360,100 +1.02(+3.29%)
Jun 22, 2006 30.55 31.15 30.15 30.98 235,300 +0.33(+1.08%)
Jun 21, 2006 29.56 31.28 29.56 30.65 258,000 +1.12(+3.79%)
Jun 20, 2006 30.63 31.16 29.49 29.53 353,700 -1.10(-3.59%)
Jun 19, 2006 31.62 32.00 30.55 30.63 320,100 -0.94(-2.98%)
Jun 16, 2006 32.07 32.20 30.82 31.57 424,800 -0.50(-1.56%)
Jun 15, 2006 30.90 32.41 30.90 32.07 411,400 +1.61(+5.29%)
Jun 14, 2006 29.50 30.57 29.44 30.46 335,500 +0.94(+3.18%)
Jun 13, 2006 30.40 31.06 29.52 29.52 365,100 -1.33(-4.31%)
Jun 12, 2006 32.96 33.09 30.85 30.85 346,400 -2.11(-6.40%)
Jun 09, 2006 33.20 33.83 32.60 32.96 277,800 +0.11(+0.33%)
Jun 08, 2006 32.40 33.19 31.34 32.85 512,800 +0.12(+0.37%)
Jun 07, 2006 34.15 34.68 32.57 32.73 305,900 -1.48(-4.33%)
Jun 06, 2006 34.14 34.71 33.36 34.21 337,400 +0.07(+0.21%)
Jun 05, 2006 36.35 36.35 33.94 34.14 440,700 -1.75(-4.88%)
Jun 02, 2006 36.00 36.15 35.23 35.89 383,400 +0.47(+1.33%)
Jun 01, 2006 35.25 35.60 34.94 35.42 533,100 +0.02(+0.06%)
May 31, 2006 34.53 35.40 34.53 35.40 580,800 +0.91(+2.64%)
May 30, 2006 36.00 36.40 34.44 34.49 473,900 -0.76(-2.16%)
May 26, 2006 35.68 35.79 34.97 35.25 412,100 -0.20(-0.56%)
May 25, 2006 34.69 35.64 34.46 35.45 364,700 +1.18(+3.44%)
May 24, 2006 34.41 34.68 32.83 34.27 421,500 -0.24(-0.70%)
May 23, 2006 34.50 35.39 34.47 34.51 397,300 +0.77(+2.28%)
May 22, 2006 34.30 34.30 32.85 33.74 425,000 -0.57(-1.66%)
May 19, 2006 34.74 35.25 33.53 34.31 492,800 -0.53(-1.52%)
May 18, 2006 35.83 36.13 34.70 34.84 351,500 -0.98(-2.74%)
May 17, 2006 36.70 36.99 35.78 35.82 327,600 -0.88(-2.40%)
May 16, 2006 36.40 37.36 36.02 36.70 285,800 +0.64(+1.77%)
May 15, 2006 37.58 37.59 35.55 36.06 369,600 -1.52(-4.04%)
May 12, 2006 40.29 40.29 37.40 37.58 720,300 -2.71(-6.73%)
May 11, 2006 40.50 40.96 39.92 40.29 423,900 +0.29(+0.72%)
May 10, 2006 39.86 40.40 39.85 40.00 574,000 -0.06(-0.15%)
May 09, 2006 40.00 40.70 39.91 40.06 306,400 +0.06(+0.15%)
May 08, 2006 39.50 40.26 38.62 40.00 451,700 +0.25(+0.63%)
May 05, 2006 39.05 39.81 38.22 39.75 558,400 +0.80(+2.05%)
May 04, 2006 38.00 39.49 37.60 38.95 939,100 +2.17(+5.90%)
May 03, 2006 36.96 37.19 35.92 36.78 466,000 -0.22(-0.59%)
May 02, 2006 37.25 37.70 36.55 37.00 657,700 +0.65(+1.79%)
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.