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 (%)
Sep 30, 2004 16.70 16.76 16.39 16.50 539,600 -0.25(-1.49%)
Sep 29, 2004 16.33 16.76 16.00 16.75 123,400 +0.30(+1.82%)
Sep 28, 2004 16.70 17.00 16.21 16.45 96,400 -0.07(-0.42%)
Sep 27, 2004 15.85 16.93 15.83 16.52 195,100 +0.77(+4.89%)
Sep 24, 2004 15.15 15.95 15.10 15.75 143,900 +0.53(+3.48%)
Sep 23, 2004 15.18 15.32 15.15 15.22 50,000 +0.01(+0.07%)
Sep 22, 2004 15.45 15.52 15.05 15.21 48,000 -0.24(-1.55%)
Sep 21, 2004 15.75 15.76 15.42 15.45 42,500 -0.35(-2.22%)
Sep 20, 2004 15.40 16.23 15.25 15.80 90,300 +0.37(+2.40%)
Sep 17, 2004 15.00 16.00 14.95 15.43 123,100 +0.83(+5.68%)
Sep 16, 2004 14.25 14.60 14.25 14.60 44,900 +0.56(+3.99%)
Sep 15, 2004 13.55 14.22 13.55 14.04 150,900 +0.48(+3.54%)
Sep 14, 2004 13.69 13.75 13.50 13.56 34,500 -0.03(-0.22%)
Sep 13, 2004 13.30 13.85 13.30 13.59 133,800 +0.22(+1.65%)
Sep 10, 2004 13.40 13.49 13.32 13.37 76,800 -0.06(-0.45%)
Sep 09, 2004 13.05 13.51 13.03 13.43 43,400 +0.35(+2.68%)
Sep 08, 2004 12.93 13.20 12.93 13.08 110,200 +0.03(+0.23%)
Sep 07, 2004 13.00 13.19 12.91 13.05 87,100 +0.10(+0.77%)
Sep 03, 2004 12.98 12.99 12.86 12.95 23,400 -0.01(-0.08%)
Sep 02, 2004 12.75 12.99 12.60 12.96 144,200 +0.23(+1.81%)
Sep 01, 2004 12.10 12.90 11.95 12.73 65,100 +0.57(+4.69%)
Aug 31, 2004 12.05 12.17 11.90 12.16 45,700 +0.19(+1.59%)
Aug 30, 2004 12.00 12.02 11.91 11.97 22,300 -0.07(-0.58%)
Aug 27, 2004 12.00 12.06 11.95 12.04 27,200 +0.01(+0.08%)
Aug 26, 2004 11.63 12.06 11.50 12.03 227,600 +0.44(+3.80%)
Aug 25, 2004 11.55 11.62 11.47 11.59 44,100 -0.01(-0.09%)
Aug 24, 2004 12.00 12.05 11.60 11.60 39,500 -0.48(-3.97%)
Aug 23, 2004 12.20 12.36 12.05 12.08 62,700 -0.07(-0.58%)
Aug 20, 2004 11.73 12.16 11.73 12.15 51,900 +0.47(+4.02%)
Aug 19, 2004 11.65 11.74 11.63 11.68 14,600 -0.02(-0.17%)
Aug 18, 2004 11.12 11.70 11.12 11.70 20,100 +0.48(+4.28%)
Aug 17, 2004 11.88 11.88 11.20 11.22 35,500 -0.66(-5.56%)
Aug 16, 2004 11.75 11.95 11.75 11.88 7,700 +0.13(+1.11%)
Aug 13, 2004 11.80 11.85 11.71 11.75 13,700 +0.00(+0.00%)
Aug 12, 2004 11.90 11.90 11.73 11.75 13,200 -0.05(-0.42%)
Aug 11, 2004 11.85 11.85 11.65 11.80 14,500 +0.00(+0.00%)
Aug 10, 2004 11.80 11.96 11.73 11.80 25,600 +0.05(+0.43%)
Aug 09, 2004 12.09 12.15 11.75 11.75 73,100 -0.33(-2.73%)
Aug 06, 2004 12.30 12.30 12.08 12.08 11,500 -0.27(-2.19%)
Aug 05, 2004 12.45 12.46 12.20 12.35 15,700 -0.11(-0.88%)
Aug 04, 2004 12.80 12.80 12.40 12.46 43,500 -0.14(-1.11%)
Aug 03, 2004 12.65 12.65 12.51 12.60 22,200 -0.08(-0.63%)
Aug 02, 2004 12.80 12.81 12.65 12.68 15,600 -0.12(-0.94%)
Jul 30, 2004 12.75 12.95 12.70 12.80 75,600 +0.10(+0.79%)
Jul 29, 2004 12.51 12.70 12.51 12.70 32,900 +0.19(+1.52%)
Jul 28, 2004 12.50 12.58 12.46 12.51 27,300 -0.01(-0.08%)
Jul 27, 2004 12.35 12.68 12.35 12.52 41,700 +0.14(+1.13%)
Jul 26, 2004 12.85 12.88 12.26 12.38 23,300 -0.42(-3.28%)
Jul 23, 2004 12.90 12.95 12.80 12.80 14,800 -0.10(-0.78%)
Jul 22, 2004 13.00 13.05 12.85 12.90 41,300 -0.12(-0.92%)
Jul 21, 2004 13.30 13.60 13.02 13.02 103,200 -0.27(-2.03%)
Jul 20, 2004 13.03 13.34 13.03 13.29 22,500 +0.23(+1.76%)
Jul 19, 2004 13.08 13.08 12.95 13.06 21,600 -0.01(-0.08%)
Jul 16, 2004 13.16 13.19 13.01 13.07 21,700 -0.04(-0.31%)
Jul 15, 2004 13.12 13.33 13.10 13.11 21,100 -0.01(-0.08%)
Jul 14, 2004 13.06 13.20 13.06 13.12 23,000 +0.06(+0.46%)
Jul 13, 2004 13.11 13.18 13.02 13.06 15,700 -0.04(-0.31%)
Jul 12, 2004 13.15 13.40 13.05 13.10 15,900 -0.10(-0.76%)
Jul 09, 2004 13.20 13.30 13.00 13.20 58,400 +0.01(+0.08%)
Jul 08, 2004 13.01 13.41 13.00 13.19 62,300 +0.08(+0.61%)
Jul 07, 2004 13.01 13.18 13.00 13.11 47,400 -0.03(-0.23%)
Jul 06, 2004 13.10 13.20 13.04 13.14 56,600 +0.12(+0.92%)
Jul 02, 2004 13.00 13.15 13.00 13.02 38,500 +0.01(+0.08%)
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.