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 (%)
Feb 27, 2009 12.85 13.78 12.60 13.11 0 -0.28(-2.09%)
Feb 26, 2009 13.75 14.24 13.39 13.39 402,340 -0.18(-1.33%)
Feb 25, 2009 14.19 14.19 13.33 13.57 619,547 -0.64(-4.50%)
Feb 24, 2009 14.04 14.33 13.41 14.21 619,877 +0.40(+2.90%)
Feb 23, 2009 14.95 15.18 13.78 13.81 714,333 -0.90(-6.12%)
Feb 20, 2009 14.96 15.21 14.16 14.71 645,944 -0.62(-4.04%)
Feb 19, 2009 14.27 16.00 14.27 15.33 1,248,041 +1.32(+9.42%)
Feb 18, 2009 15.03 15.03 13.42 14.01 2,306,928 -1.46(-9.44%)
Feb 17, 2009 16.44 16.50 15.32 15.47 623,760 -1.28(-7.64%)
Feb 13, 2009 17.12 17.58 16.72 16.75 470,345 -0.37(-2.16%)
Feb 12, 2009 17.31 17.31 16.52 17.12 590,022 -0.12(-0.70%)
Feb 11, 2009 17.26 17.81 16.97 17.24 569,525 +0.05(+0.29%)
Feb 10, 2009 18.60 19.24 17.00 17.19 554,426 -1.38(-7.43%)
Feb 09, 2009 18.19 19.28 17.90 18.57 586,049 +0.38(+2.09%)
Feb 06, 2009 17.13 18.28 17.10 18.19 495,896 +0.80(+4.60%)
Feb 05, 2009 16.80 17.55 16.31 17.39 277,421 +0.41(+2.41%)
Feb 04, 2009 16.45 17.25 16.44 16.98 419,580 +0.59(+3.60%)
Feb 03, 2009 16.42 16.76 16.02 16.39 493,655 +0.16(+0.99%)
Feb 02, 2009 16.97 17.53 15.95 16.23 879,937 -1.51(-8.51%)
Jan 30, 2009 17.80 18.05 17.06 17.74 0 +0.18(+1.03%)
Jan 29, 2009 17.74 18.28 17.33 17.56 506,782 -0.95(-5.13%)
Jan 28, 2009 18.12 18.61 17.35 18.51 1,071,598 +1.11(+6.38%)
Jan 27, 2009 17.96 18.40 17.01 17.40 913,673 -0.56(-3.12%)
Jan 26, 2009 17.75 18.61 17.28 17.96 484,889 +0.52(+2.98%)
Jan 23, 2009 16.34 18.03 16.01 17.44 711,911 +0.80(+4.81%)
Jan 22, 2009 17.32 17.62 16.36 16.64 978,871 -0.85(-4.86%)
Jan 21, 2009 16.13 17.59 15.98 17.49 776,298 +1.64(+10.35%)
Jan 20, 2009 16.79 17.23 15.75 15.85 604,793 -1.32(-7.69%)
Jan 16, 2009 17.08 17.47 16.41 17.17 584,043 +0.51(+3.06%)
Jan 15, 2009 16.41 16.85 15.47 16.66 305,961 +0.24(+1.46%)
Jan 14, 2009 17.12 17.15 15.95 16.42 561,780 -1.23(-6.97%)
Jan 13, 2009 16.56 17.89 16.24 17.65 950,701 +1.01(+6.07%)
Jan 12, 2009 17.49 17.50 16.50 16.64 315,966 -1.02(-5.78%)
Jan 09, 2009 18.89 18.92 17.30 17.66 856,896 -1.31(-6.91%)
Jan 08, 2009 18.69 19.45 18.39 18.97 604,391 -0.08(-0.42%)
Jan 07, 2009 19.94 20.15 18.80 19.05 467,033 -1.34(-6.57%)
Jan 06, 2009 19.39 20.51 19.30 20.39 780,186 +1.71(+9.15%)
Jan 05, 2009 17.63 19.56 17.37 18.68 616,451 +1.20(+6.86%)
Jan 02, 2009 16.61 17.71 16.46 17.48 0 +1.14(+6.98%)
Jan 01, 2009 15.43 16.67 15.39 16.34 0 +0.00(+0.00%)
Dec 31, 2008 15.43 16.67 15.39 16.34 365,361 +0.84(+5.42%)
Dec 30, 2008 15.20 15.55 14.68 15.50 364,578 +0.30(+1.97%)
Dec 29, 2008 15.43 15.51 14.99 15.20 351,874 +0.12(+0.80%)
Dec 26, 2008 14.51 15.16 14.39 15.08 217,746 +0.77(+5.38%)
Dec 24, 2008 13.54 14.45 13.53 14.31 278,302 +0.78(+5.76%)
Dec 23, 2008 14.63 14.63 13.36 13.53 419,056 -0.70(-4.92%)
Dec 22, 2008 15.12 15.32 13.81 14.23 459,952 -0.82(-5.45%)
Dec 19, 2008 14.85 15.46 14.59 15.05 641,946 +0.40(+2.73%)
Dec 18, 2008 16.45 16.56 14.50 14.65 744,731 -1.64(-10.07%)
Dec 17, 2008 16.36 16.83 16.14 16.29 653,911 +0.15(+0.93%)
Dec 16, 2008 15.17 16.17 14.78 16.14 669,308 +1.18(+7.89%)
Dec 15, 2008 15.56 16.08 14.50 14.96 450,235 -0.35(-2.29%)
Dec 12, 2008 15.18 15.53 14.34 15.31 405,866 -0.25(-1.61%)
Dec 11, 2008 16.14 16.71 15.10 15.56 426,061 -0.28(-1.77%)
Dec 10, 2008 15.67 16.44 15.04 15.84 414,538 +0.86(+5.74%)
Dec 09, 2008 15.22 15.80 14.49 14.98 586,946 -0.46(-2.98%)
Dec 08, 2008 14.31 16.09 14.31 15.44 779,908 +1.36(+9.66%)
Dec 05, 2008 13.53 14.18 13.01 14.08 709,536 +0.28(+2.03%)
Dec 04, 2008 14.14 14.46 13.50 13.80 637,440 -0.76(-5.22%)
Dec 03, 2008 14.03 14.62 13.28 14.56 473,806 +0.32(+2.25%)
Dec 02, 2008 14.39 14.50 13.62 14.24 692,213 +0.32(+2.30%)
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.