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 (%)
Nov 30, 2004 19.79 20.56 19.79 20.20 108,400 -0.29(-1.42%)
Nov 29, 2004 20.50 20.69 20.32 20.49 137,300 +0.39(+1.94%)
Nov 26, 2004 20.00 20.10 19.95 20.10 43,300 +0.34(+1.72%)
Nov 24, 2004 20.00 20.25 19.73 19.76 117,800 +0.46(+2.38%)
Nov 23, 2004 18.82 19.51 18.80 19.30 189,100 +0.98(+5.35%)
Nov 22, 2004 18.15 18.50 18.00 18.32 118,900 +0.27(+1.50%)
Nov 19, 2004 17.35 18.11 17.26 18.05 144,900 +0.80(+4.64%)
Nov 18, 2004 16.70 17.30 16.50 17.25 153,600 +0.85(+5.18%)
Nov 17, 2004 16.40 16.56 16.12 16.40 29,800 +0.11(+0.68%)
Nov 16, 2004 16.68 16.70 16.18 16.29 29,800 -0.39(-2.34%)
Nov 15, 2004 16.91 16.98 16.22 16.68 72,200 +0.02(+0.12%)
Nov 12, 2004 16.10 16.66 16.02 16.66 56,400 +0.56(+3.48%)
Nov 11, 2004 15.90 16.15 15.85 16.10 58,600 +0.20(+1.26%)
Nov 10, 2004 15.80 15.95 15.75 15.90 35,200 +0.00(+0.00%)
Nov 09, 2004 16.20 16.30 15.85 15.90 71,600 -0.22(-1.36%)
Nov 08, 2004 16.50 16.65 15.76 16.12 33,700 -0.34(-2.07%)
Nov 05, 2004 16.40 16.75 16.25 16.46 61,100 +0.16(+0.98%)
Nov 04, 2004 15.50 16.32 15.49 16.30 196,100 +1.15(+7.59%)
Nov 03, 2004 14.85 15.20 14.82 15.15 49,600 +0.45(+3.06%)
Nov 02, 2004 14.85 14.96 14.70 14.70 53,400 -0.20(-1.34%)
Nov 01, 2004 15.35 15.35 14.76 14.90 58,400 -0.35(-2.30%)
Oct 29, 2004 15.10 15.31 15.00 15.25 71,400 +0.19(+1.26%)
Oct 28, 2004 15.00 15.15 14.44 15.06 190,600 -0.64(-4.08%)
Oct 27, 2004 15.90 16.00 15.53 15.70 55,700 -0.30(-1.88%)
Oct 26, 2004 16.00 16.15 15.80 16.00 60,100 +0.05(+0.31%)
Oct 25, 2004 15.95 16.12 15.80 15.95 50,500 -0.10(-0.62%)
Oct 22, 2004 16.19 16.29 16.04 16.05 60,000 -0.18(-1.11%)
Oct 21, 2004 16.23 16.35 16.20 16.23 57,800 -0.04(-0.25%)
Oct 20, 2004 16.00 16.48 16.00 16.27 112,600 -0.17(-1.03%)
Oct 19, 2004 16.84 16.84 16.42 16.44 51,700 -0.40(-2.38%)
Oct 18, 2004 16.85 17.00 16.76 16.84 89,200 -0.11(-0.65%)
Oct 15, 2004 16.72 17.13 16.50 16.95 20,800 +0.25(+1.50%)
Oct 14, 2004 16.61 16.90 16.48 16.70 33,400 +0.32(+1.95%)
Oct 13, 2004 17.01 17.14 16.36 16.38 78,200 -0.62(-3.65%)
Oct 12, 2004 17.15 17.20 16.85 17.00 148,700 -0.20(-1.16%)
Oct 11, 2004 17.31 17.55 17.08 17.20 172,600 -0.01(-0.06%)
Oct 08, 2004 16.60 17.35 16.60 17.21 96,300 +0.52(+3.12%)
Oct 07, 2004 16.67 16.93 16.47 16.69 64,700 +0.02(+0.12%)
Oct 06, 2004 16.18 16.85 16.18 16.67 45,800 +0.47(+2.90%)
Oct 05, 2004 16.28 16.44 16.16 16.20 41,400 -0.29(-1.76%)
Oct 04, 2004 16.59 16.59 16.40 16.49 39,500 -0.10(-0.60%)
Oct 01, 2004 16.55 16.60 16.48 16.59 95,100 +0.09(+0.55%)
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%)
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.