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 24, 2011 25.43 26.16 25.26 25.40 381,916 +0.14(+0.55%)
May 23, 2011 25.48 25.54 24.99 25.26 341,897 -0.69(-2.66%)
May 20, 2011 25.59 26.25 25.02 25.95 563,130 +0.27(+1.05%)
May 19, 2011 25.58 25.88 25.22 25.68 342,182 +0.23(+0.90%)
May 18, 2011 24.72 25.50 24.71 25.45 268,750 +0.74(+2.99%)
May 17, 2011 24.45 25.16 24.34 24.71 410,578 +0.11(+0.45%)
May 16, 2011 24.61 25.61 24.55 24.60 320,458 -0.32(-1.28%)
May 13, 2011 25.25 25.57 24.54 24.92 282,998 -0.27(-1.07%)
May 12, 2011 24.90 25.62 24.59 25.19 250,485 +0.20(+0.80%)
May 11, 2011 25.44 25.44 24.60 24.99 398,250 -0.63(-2.46%)
May 10, 2011 25.40 25.87 25.13 25.62 383,455 +0.29(+1.14%)
May 09, 2011 25.00 25.47 24.77 25.33 369,464 +0.38(+1.52%)
May 06, 2011 25.25 25.42 24.38 24.95 924,758 -0.11(-0.44%)
May 05, 2011 24.96 26.76 23.65 25.06 1,650,240 -1.86(-6.91%)
May 04, 2011 27.73 27.73 26.65 26.92 554,168 -0.82(-2.96%)
May 03, 2011 28.08 28.08 27.17 27.74 383,580 -0.43(-1.53%)
May 02, 2011 28.25 28.25 28.04 28.17 386,115 -1.06(-3.63%)
Apr 29, 2011 28.97 29.62 28.92 29.23 314,590 +0.33(+1.14%)
Apr 28, 2011 28.89 29.47 28.67 28.90 331,970 -0.14(-0.48%)
Apr 27, 2011 29.27 29.27 27.88 29.04 586,782 -0.28(-0.95%)
Apr 26, 2011 28.63 29.46 28.40 29.32 349,176 +0.76(+2.66%)
Apr 25, 2011 28.71 28.81 28.28 28.56 174,394 +0.01(+0.04%)
Apr 21, 2011 28.38 28.65 27.80 28.55 222,872 +0.25(+0.88%)
Apr 20, 2011 28.33 28.55 27.97 28.30 254,893 +0.42(+1.51%)
Apr 19, 2011 28.10 28.37 27.51 27.88 342,137 -0.21(-0.75%)
Apr 18, 2011 28.59 28.59 27.48 28.09 436,095 -0.70(-2.43%)
Apr 15, 2011 28.63 28.85 28.22 28.79 367,965 +0.17(+0.59%)
Apr 14, 2011 28.04 28.79 27.70 28.62 244,569 +0.33(+1.17%)
Apr 13, 2011 28.64 28.83 27.83 28.29 278,264 +0.10(+0.35%)
Apr 12, 2011 28.45 28.45 27.63 28.19 443,047 -0.45(-1.57%)
Apr 11, 2011 28.94 29.52 28.47 28.64 472,874 -0.33(-1.14%)
Apr 08, 2011 29.69 29.93 28.78 28.97 239,727 -0.48(-1.63%)
Apr 07, 2011 29.47 29.89 29.36 29.45 258,723 +0.03(+0.10%)
Apr 06, 2011 30.46 30.53 29.22 29.42 365,071 -0.65(-2.16%)
Apr 05, 2011 30.72 30.82 29.78 30.07 516,411 -0.75(-2.43%)
Apr 04, 2011 31.10 31.18 30.66 30.82 301,803 -0.07(-0.23%)
Apr 01, 2011 31.23 31.38 30.80 30.89 545,842 +0.04(+0.13%)
Mar 31, 2011 31.33 31.77 30.74 30.85 519,990 -0.41(-1.31%)
Mar 30, 2011 31.26 31.26 31.26 31.26 566,876 +0.17(+0.55%)
Mar 29, 2011 30.89 31.62 30.83 31.09 1,191,466 +0.20(+0.65%)
Mar 28, 2011 30.61 31.10 30.31 30.89 404,565 +0.33(+1.08%)
Mar 25, 2011 30.00 31.16 29.79 30.56 1,012,595 +0.77(+2.58%)
Mar 24, 2011 30.65 30.71 29.70 29.79 455,124 -0.49(-1.62%)
Mar 23, 2011 31.11 31.18 30.22 30.28 530,230 -0.95(-3.04%)
Mar 22, 2011 30.96 31.25 30.73 31.23 589,318 +0.24(+0.77%)
Mar 21, 2011 30.86 31.10 30.41 30.99 896,884 +1.31(+4.41%)
Mar 18, 2011 29.39 30.00 29.03 29.68 1,750,580 +0.74(+2.56%)
Mar 17, 2011 28.75 29.38 28.47 28.94 441,688 +0.49(+1.72%)
Mar 16, 2011 28.70 29.41 27.89 28.45 564,490 -0.33(-1.15%)
Mar 15, 2011 28.42 29.13 28.40 28.78 530,012 +0.38(+1.34%)
Mar 14, 2011 27.99 28.52 27.60 28.40 347,720 +0.00(+0.00%)
Mar 11, 2011 27.20 28.76 26.60 28.40 598,854 +1.21(+4.45%)
Mar 10, 2011 28.48 28.48 27.09 27.19 545,516 -1.47(-5.13%)
Mar 09, 2011 28.88 29.21 28.64 28.66 241,207 -0.17(-0.59%)
Mar 08, 2011 29.10 29.10 28.35 28.83 291,132 -0.10(-0.35%)
Mar 07, 2011 29.71 29.86 28.35 28.93 501,330 -0.74(-2.49%)
Mar 04, 2011 29.26 29.88 29.10 29.67 813,168 +0.58(+1.99%)
Mar 03, 2011 28.81 29.31 28.48 29.09 824,071 +0.68(+2.39%)
Mar 02, 2011 28.00 28.65 27.76 28.41 701,332 +0.47(+1.68%)
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.