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 (%)
Aug 31, 2012 38.82 39.17 38.31 38.84 377,545 +0.49(+1.28%)
Aug 30, 2012 38.79 39.03 37.82 38.35 491,544 -0.71(-1.82%)
Aug 29, 2012 40.34 40.34 38.97 39.06 500,771 -1.41(-3.48%)
Aug 27, 2012 39.84 40.76 39.43 40.47 434,410 +1.01(+2.56%)
Aug 24, 2012 40.27 40.34 39.28 39.46 728,770 -0.79(-1.96%)
Aug 23, 2012 41.24 41.28 40.17 40.25 462,452 -1.17(-2.82%)
Aug 22, 2012 41.86 41.97 41.15 41.42 548,077 -0.54(-1.29%)
Aug 21, 2012 41.95 42.48 41.76 41.96 599,826 +0.01(+0.02%)
Aug 20, 2012 42.50 42.50 41.76 41.95 299,326 -0.53(-1.25%)
Aug 17, 2012 42.39 42.72 42.14 42.48 445,370 +0.01(+0.02%)
Aug 16, 2012 42.00 42.58 41.50 42.47 463,163 +0.56(+1.34%)
Aug 15, 2012 41.07 41.95 40.91 41.91 452,557 +0.84(+2.05%)
Aug 14, 2012 41.78 42.20 40.93 41.07 516,782 -0.57(-1.37%)
Aug 13, 2012 42.54 42.54 41.02 41.64 559,916 -0.86(-2.02%)
Aug 10, 2012 41.36 42.64 40.90 42.50 685,380 +0.89(+2.14%)
Aug 09, 2012 39.72 41.66 39.71 41.61 1,147,269 +1.67(+4.18%)
Aug 08, 2012 39.30 40.22 39.16 39.94 1,943,527 +0.78(+1.99%)
Aug 07, 2012 38.36 39.70 37.79 39.16 1,288,981 -0.54(-1.36%)
Aug 06, 2012 39.52 40.09 38.60 39.70 685,293 +0.18(+0.46%)
Aug 03, 2012 36.77 39.95 36.75 39.52 1,217,820 +3.73(+10.42%)
Aug 02, 2012 37.36 39.69 34.00 35.79 3,048,622 -5.85(-14.05%)
Aug 01, 2012 42.51 43.09 41.45 41.64 517,095 -0.71(-1.68%)
Jul 31, 2012 43.17 43.78 42.32 42.35 503,199 -0.95(-2.19%)
Jul 30, 2012 42.97 43.34 42.68 43.30 384,521 +0.28(+0.65%)
Jul 27, 2012 41.36 43.33 41.18 43.02 716,420 +1.92(+4.67%)
Jul 26, 2012 40.84 41.60 40.50 41.10 404,097 +1.28(+3.21%)
Jul 25, 2012 39.96 40.29 39.23 39.82 182,516 +0.21(+0.53%)
Jul 24, 2012 40.02 40.02 39.12 39.61 337,941 -0.23(-0.58%)
Jul 23, 2012 39.84 40.30 39.49 39.84 369,238 -0.97(-2.38%)
Jul 20, 2012 39.94 40.89 39.64 40.81 584,362 +0.57(+1.42%)
Jul 19, 2012 40.80 41.00 40.15 40.24 233,296 -0.26(-0.64%)
Jul 18, 2012 39.95 40.68 39.68 40.50 397,844 +0.53(+1.33%)
Jul 17, 2012 40.24 40.34 39.17 39.97 201,244 +0.06(+0.15%)
Jul 16, 2012 39.63 40.04 39.10 39.91 373,821 +0.19(+0.48%)
Jul 13, 2012 39.32 39.99 39.14 39.72 646,574 +0.47(+1.20%)
Jul 12, 2012 39.27 39.59 38.46 39.25 440,082 -0.23(-0.58%)
Jul 11, 2012 39.24 39.92 39.04 39.48 392,951 +0.43(+1.10%)
Jul 10, 2012 39.90 40.00 38.67 39.05 331,950 -0.65(-1.64%)
Jul 09, 2012 39.58 39.98 39.23 39.70 487,779 +0.01(+0.03%)
Jul 06, 2012 39.39 39.91 39.17 39.69 469,810 -0.44(-1.10%)
Jul 05, 2012 39.77 40.93 39.69 40.13 669,501 +0.14(+0.35%)
Jul 03, 2012 39.31 39.99 39.10 39.99 189,722 +0.82(+2.09%)
Jul 02, 2012 38.78 39.18 37.99 39.17 747,744 +0.39(+1.01%)
Jun 29, 2012 38.19 39.27 37.84 38.78 868,959 +1.57(+4.22%)
Jun 28, 2012 35.19 37.25 34.98 37.21 712,594 +1.45(+4.05%)
Jun 27, 2012 33.88 36.21 33.88 35.76 690,479 +2.10(+6.24%)
Jun 26, 2012 33.13 33.91 32.62 33.66 644,156 +0.66(+2.00%)
Jun 25, 2012 32.88 34.17 32.48 33.00 676,399 -0.60(-1.79%)
Jun 22, 2012 33.27 33.80 32.65 33.60 1,414,943 +0.60(+1.82%)
Jun 21, 2012 35.29 35.44 32.28 33.00 770,961 -2.28(-6.46%)
Jun 20, 2012 35.66 36.18 35.02 35.28 357,726 -0.50(-1.40%)
Jun 19, 2012 33.96 36.15 33.82 35.78 494,528 +2.10(+6.24%)
Jun 18, 2012 33.77 33.99 33.25 33.68 181,357 -0.41(-1.20%)
Jun 15, 2012 33.00 34.13 32.74 34.09 711,635 +1.23(+3.74%)
Jun 14, 2012 33.06 33.27 31.77 32.86 1,009,250 -0.06(-0.18%)
Jun 13, 2012 34.10 34.57 32.64 32.92 639,311 -1.34(-3.91%)
Jun 12, 2012 33.78 34.35 32.81 34.26 375,824 +0.62(+1.84%)
Jun 11, 2012 34.91 35.20 33.58 33.64 323,775 -0.92(-2.66%)
Jun 08, 2012 34.10 34.63 33.25 34.56 441,356 +0.25(+0.73%)
Jun 07, 2012 34.80 35.74 34.20 34.31 387,598 +0.17(+0.50%)
Jun 06, 2012 33.67 34.66 33.67 34.14 671,951 +0.86(+2.58%)
Jun 05, 2012 32.26 33.47 32.03 33.28 549,484 +0.74(+2.27%)
Jun 04, 2012 32.57 33.00 31.68 32.54 541,259 +0.23(+0.71%)
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.