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 (%)
Jun 30, 2009 21.04 21.63 20.58 21.39 435,475 +0.29(+1.37%)
Jun 29, 2009 21.39 21.75 21.07 21.10 373,165 -0.10(-0.47%)
Jun 26, 2009 21.05 21.37 20.40 21.20 733,013 +0.52(+2.51%)
Jun 25, 2009 20.60 21.11 20.56 20.68 1,236,244 -0.48(-2.27%)
Jun 24, 2009 22.18 22.39 21.05 21.16 1,019,969 -0.69(-3.16%)
Jun 23, 2009 23.68 23.76 21.63 21.85 926,343 -1.56(-6.66%)
Jun 22, 2009 25.00 25.09 23.41 23.41 256,974 -2.26(-8.80%)
Jun 19, 2009 26.08 26.45 25.25 25.67 422,682 -0.07(-0.27%)
Jun 18, 2009 25.65 26.61 25.00 25.74 210,745 +0.00(+0.00%)
Jun 17, 2009 26.14 26.14 24.73 25.74 367,068 -0.47(-1.79%)
Jun 16, 2009 27.55 27.90 26.13 26.21 234,096 -0.64(-2.38%)
Jun 15, 2009 27.58 27.58 26.18 26.85 433,278 -1.15(-4.11%)
Jun 12, 2009 28.23 28.36 27.42 28.00 239,598 -0.58(-2.03%)
Jun 11, 2009 28.36 29.35 28.25 28.58 692,103 -0.14(-0.49%)
Jun 10, 2009 29.42 29.81 28.08 28.72 410,010 +0.16(+0.56%)
Jun 09, 2009 28.57 29.08 28.14 28.56 281,945 +0.28(+0.99%)
Jun 08, 2009 27.97 28.72 27.44 28.28 264,926 -0.15(-0.53%)
Jun 05, 2009 28.15 28.80 27.60 28.43 524,597 +0.70(+2.52%)
Jun 04, 2009 28.05 28.95 27.42 27.73 532,028 +0.04(+0.14%)
Jun 03, 2009 29.64 29.64 27.36 27.69 501,478 -2.33(-7.76%)
Jun 02, 2009 30.20 30.47 28.85 30.02 719,830 -0.26(-0.86%)
Jun 01, 2009 28.77 30.76 28.77 30.28 552,339 +2.54(+9.16%)
May 29, 2009 27.27 28.52 27.12 27.74 560,826 +0.66(+2.44%)
May 28, 2009 25.89 27.46 25.14 27.08 556,503 +1.67(+6.57%)
May 27, 2009 25.96 26.50 25.37 25.41 538,222 -0.66(-2.53%)
May 26, 2009 24.15 26.11 24.15 26.07 314,987 +1.58(+6.45%)
May 22, 2009 24.51 24.92 23.98 24.49 450,102 +0.23(+0.95%)
May 21, 2009 24.84 24.94 23.57 24.26 566,827 -1.07(-4.22%)
May 20, 2009 26.03 26.61 25.14 25.33 473,623 +0.29(+1.16%)
May 19, 2009 24.68 25.48 23.81 25.04 699,039 +0.25(+1.01%)
May 18, 2009 24.02 25.53 23.87 24.79 717,883 +1.19(+5.04%)
May 15, 2009 24.57 25.17 23.44 23.60 462,910 -1.00(-4.07%)
May 14, 2009 24.36 25.11 23.73 24.60 287,303 +0.23(+0.94%)
May 13, 2009 25.73 25.73 24.12 24.37 532,593 -2.07(-7.83%)
May 12, 2009 26.85 27.66 25.63 26.44 477,309 +0.09(+0.34%)
May 11, 2009 26.36 26.48 25.73 26.35 482,071 -0.66(-2.44%)
May 08, 2009 25.17 27.01 24.97 27.01 380,957 +2.24(+9.04%)
May 07, 2009 27.38 27.49 23.95 24.77 701,938 -1.85(-6.95%)
May 06, 2009 26.19 27.24 25.47 26.62 618,766 +0.82(+3.18%)
May 05, 2009 26.20 26.74 25.14 25.80 622,110 -0.41(-1.56%)
May 04, 2009 25.76 26.28 25.61 26.21 668,844 +2.26(+9.44%)
May 01, 2009 23.50 24.78 23.36 23.95 431,201 +0.72(+3.10%)
Apr 30, 2009 21.31 23.81 21.31 23.23 1,340,398 +2.52(+12.17%)
Apr 29, 2009 19.57 20.96 19.57 20.71 503,844 +1.36(+7.03%)
Apr 28, 2009 18.05 19.57 18.05 19.35 486,675 +0.69(+3.70%)
Apr 27, 2009 18.78 19.13 18.38 18.66 255,291 -0.76(-3.91%)
Apr 24, 2009 18.77 19.51 18.77 19.42 234,673 +0.98(+5.31%)
Apr 23, 2009 19.26 19.27 18.10 18.44 377,985 -0.61(-3.20%)
Apr 22, 2009 18.73 19.66 18.44 19.05 338,172 -0.03(-0.16%)
Apr 21, 2009 17.92 19.29 17.58 19.08 348,671 +1.02(+5.65%)
Apr 20, 2009 19.20 19.20 18.00 18.06 284,961 -1.67(-8.46%)
Apr 17, 2009 19.46 19.94 19.21 19.73 436,828 +0.43(+2.23%)
Apr 16, 2009 18.82 19.44 18.69 19.30 570,495 +0.71(+3.82%)
Apr 15, 2009 18.07 18.66 17.75 18.59 414,471 +0.45(+2.48%)
Apr 14, 2009 18.26 19.17 18.02 18.14 503,503 -0.35(-1.89%)
Apr 13, 2009 18.43 18.64 17.57 18.49 851,743 -0.25(-1.33%)
Apr 09, 2009 17.50 18.77 17.39 18.74 828,049 +1.66(+9.72%)
Apr 08, 2009 16.24 17.08 16.00 17.08 543,458 +0.92(+5.69%)
Apr 07, 2009 15.85 16.43 15.85 16.16 334,340 -0.20(-1.22%)
Apr 06, 2009 16.40 16.55 16.04 16.36 298,955 -0.33(-1.98%)
Apr 03, 2009 16.09 17.03 16.01 16.69 412,703 +0.62(+3.86%)
Apr 02, 2009 15.76 16.61 15.74 16.07 737,238 +0.74(+4.83%)
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.