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 30, 2013 56.01 56.01 54.00 54.48 481,072 -1.29(-2.31%)
Aug 29, 2013 56.47 56.77 55.29 55.77 323,540 -0.69(-1.22%)
Aug 28, 2013 55.81 56.98 55.67 56.46 563,654 +0.83(+1.49%)
Aug 27, 2013 56.02 56.66 55.51 55.63 174,235 -1.11(-1.96%)
Aug 26, 2013 57.56 58.00 55.91 56.74 348,884 -0.69(-1.20%)
Aug 23, 2013 55.69 58.16 55.25 57.43 484,403 +1.85(+3.33%)
Aug 22, 2013 55.76 56.32 55.25 55.58 249,353 +0.10(+0.18%)
Aug 21, 2013 56.03 56.11 54.95 55.48 239,274 -0.62(-1.11%)
Aug 20, 2013 55.84 56.57 55.37 56.10 447,822 +0.25(+0.45%)
Aug 19, 2013 55.69 56.63 55.68 55.85 162,852 -0.11(-0.20%)
Aug 16, 2013 56.60 56.99 55.92 55.96 303,467 -1.04(-1.82%)
Aug 15, 2013 57.35 57.50 56.51 57.00 226,485 -1.18(-2.03%)
Aug 14, 2013 58.58 58.58 58.04 58.18 232,333 -0.31(-0.53%)
Aug 13, 2013 59.00 59.10 58.28 58.49 455,601 +0.64(+1.11%)
Aug 12, 2013 57.82 58.35 57.50 57.85 298,067 -0.43(-0.74%)
Aug 09, 2013 58.46 58.53 56.93 58.28 208,718 -0.30(-0.51%)
Aug 08, 2013 57.80 58.72 57.31 58.58 277,673 +1.27(+2.22%)
Aug 07, 2013 57.28 57.38 56.07 57.31 187,120 -0.23(-0.40%)
Aug 06, 2013 58.11 58.11 56.72 57.54 371,810 -0.84(-1.44%)
Aug 05, 2013 58.70 58.87 57.64 58.38 526,254 -0.30(-0.51%)
Aug 02, 2013 57.28 58.82 56.40 58.68 674,497 +1.53(+2.68%)
Aug 01, 2013 55.75 58.27 55.46 57.15 1,301,815 +4.20(+7.93%)
Jul 31, 2013 53.72 53.83 52.74 52.95 649,707 -0.45(-0.84%)
Jul 30, 2013 53.59 54.16 53.34 53.40 330,510 -0.06(-0.11%)
Jul 29, 2013 54.06 54.22 52.62 53.46 440,388 -0.89(-1.64%)
Jul 26, 2013 54.25 54.54 53.81 54.35 316,759 -0.23(-0.42%)
Jul 25, 2013 53.90 54.95 53.90 54.58 411,678 +0.49(+0.91%)
Jul 24, 2013 55.95 55.95 53.40 54.09 617,540 -1.92(-3.43%)
Jul 23, 2013 57.17 57.92 55.77 56.01 743,246 -0.84(-1.48%)
Jul 22, 2013 57.00 57.27 56.69 56.85 235,235 +0.05(+0.09%)
Jul 19, 2013 56.60 56.90 56.15 56.80 283,339 +0.12(+0.21%)
Jul 18, 2013 56.20 56.91 55.97 56.68 387,144 +0.78(+1.40%)
Jul 17, 2013 56.25 56.45 55.45 55.90 199,459 -0.12(-0.21%)
Jul 16, 2013 56.28 56.44 55.15 56.02 433,512 -0.03(-0.05%)
Jul 15, 2013 56.66 57.00 55.95 56.05 280,877 -0.76(-1.34%)
Jul 12, 2013 56.38 57.00 56.19 56.81 201,409 +0.13(+0.23%)
Jul 11, 2013 56.73 57.20 56.10 56.68 427,971 +0.41(+0.73%)
Jul 10, 2013 57.40 57.70 55.78 56.27 458,545 -1.39(-2.41%)
Jul 09, 2013 57.50 58.00 57.22 57.66 447,969 +0.44(+0.77%)
Jul 08, 2013 56.22 57.77 56.16 57.22 675,488 +1.22(+2.18%)
Jul 05, 2013 55.28 56.06 54.49 56.00 257,374 +1.41(+2.58%)
Jul 03, 2013 53.99 54.71 53.53 54.59 103,543 +0.13(+0.24%)
Jul 02, 2013 54.64 55.78 54.02 54.46 554,982 -0.22(-0.40%)
Jul 01, 2013 53.50 55.22 53.29 54.68 613,777 +1.18(+2.21%)
Jun 28, 2013 53.50 53.84 52.62 53.50 689,371 -0.12(-0.22%)
Jun 27, 2013 53.42 54.16 52.87 53.62 485,164 +0.48(+0.90%)
Jun 26, 2013 52.80 53.35 52.43 53.14 380,935 +1.04(+2.00%)
Jun 25, 2013 51.74 52.21 51.13 52.10 361,142 +0.82(+1.60%)
Jun 24, 2013 51.88 52.42 49.91 51.28 518,005 -1.38(-2.62%)
Jun 21, 2013 53.44 53.49 52.00 52.66 580,139 -0.65(-1.22%)
Jun 20, 2013 54.07 54.24 52.64 53.31 477,347 -1.70(-3.09%)
Jun 19, 2013 55.18 56.13 54.91 55.01 354,924 +0.00(+0.00%)
Jun 18, 2013 55.25 55.63 54.60 55.01 578,968 -0.22(-0.40%)
Jun 17, 2013 53.03 55.65 53.03 55.23 1,068,202 +3.12(+5.99%)
Jun 14, 2013 52.23 52.55 51.80 52.11 246,111 -0.12(-0.23%)
Jun 13, 2013 51.70 52.45 51.43 52.23 181,932 +0.53(+1.03%)
Jun 12, 2013 52.47 52.50 51.02 51.70 227,799 -0.44(-0.84%)
Jun 11, 2013 52.21 53.31 51.68 52.14 250,832 -0.97(-1.83%)
Jun 10, 2013 52.86 53.36 51.98 53.11 253,651 +0.40(+0.76%)
Jun 07, 2013 52.10 52.95 51.76 52.71 250,120 +1.11(+2.15%)
Jun 06, 2013 51.07 51.64 50.26 51.60 195,696 +0.51(+1.00%)
Jun 05, 2013 50.55 51.93 50.21 51.09 330,649 +0.26(+0.51%)
Jun 04, 2013 51.81 52.22 50.50 50.83 609,953 -1.03(-1.99%)
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.