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 28, 2004 10.35 10.35 10.16 10.23 34,500 -0.02(-0.20%)
May 27, 2004 10.72 10.72 10.15 10.25 44,100 -0.42(-3.94%)
May 26, 2004 10.52 10.70 10.45 10.67 174,800 +0.12(+1.14%)
May 25, 2004 10.80 10.80 10.41 10.55 73,400 -0.21(-1.95%)
May 24, 2004 10.71 10.76 10.68 10.76 62,600 +0.15(+1.41%)
May 21, 2004 10.70 10.78 10.61 10.61 18,300 -0.12(-1.12%)
May 20, 2004 10.95 10.95 10.70 10.73 45,400 -0.16(-1.47%)
May 19, 2004 10.75 10.89 10.70 10.89 35,300 +0.14(+1.30%)
May 18, 2004 11.25 11.29 10.75 10.75 677,000 -0.54(-4.78%)
May 17, 2004 11.25 11.30 11.20 11.29 13,700 -0.01(-0.09%)
May 14, 2004 11.38 11.44 11.30 11.30 46,000 -0.06(-0.53%)
May 13, 2004 11.30 11.39 11.20 11.36 23,700 +0.11(+0.98%)
May 12, 2004 11.23 11.50 11.23 11.25 78,500 +0.10(+0.90%)
May 11, 2004 11.18 11.23 11.14 11.15 29,100 -0.05(-0.45%)
May 10, 2004 11.35 11.35 11.00 11.20 125,500 -0.30(-2.61%)
May 07, 2004 11.49 11.60 11.47 11.50 119,500 +0.05(+0.44%)
May 06, 2004 11.40 11.50 11.25 11.45 89,600 -0.05(-0.43%)
May 05, 2004 12.20 12.20 11.20 11.50 171,100 -0.75(-6.12%)
May 04, 2004 12.35 12.35 12.21 12.25 9,200 -0.10(-0.81%)
May 03, 2004 12.00 12.35 11.90 12.35 17,500 +0.35(+2.92%)
Apr 30, 2004 11.98 12.00 11.45 12.00 85,000 +0.01(+0.08%)
Apr 29, 2004 12.10 12.20 11.75 11.99 43,600 -0.36(-2.91%)
Apr 28, 2004 12.70 12.74 12.30 12.35 37,500 -0.30(-2.37%)
Apr 27, 2004 12.65 12.85 12.50 12.65 100,800 +0.02(+0.16%)
Apr 26, 2004 12.83 12.90 12.59 12.63 37,600 -0.22(-1.71%)
Apr 23, 2004 12.90 12.99 12.85 12.85 66,900 -0.02(-0.16%)
Apr 22, 2004 12.64 13.02 12.64 12.87 73,200 +0.28(+2.22%)
Apr 21, 2004 12.69 12.69 12.50 12.59 40,500 -0.10(-0.79%)
Apr 20, 2004 13.15 13.15 12.67 12.69 358,000 -0.43(-3.28%)
Apr 19, 2004 13.20 13.30 13.00 13.12 192,300 -0.13(-0.98%)
Apr 16, 2004 13.35 13.35 13.10 13.25 41,500 -0.05(-0.38%)
Apr 15, 2004 13.30 13.38 13.21 13.30 51,700 +0.04(+0.30%)
Apr 14, 2004 13.60 13.75 13.15 13.26 61,600 -0.37(-2.71%)
Apr 13, 2004 13.39 13.69 13.38 13.63 73,400 +0.21(+1.56%)
Apr 12, 2004 13.04 13.47 13.04 13.42 138,100 +0.38(+2.91%)
Apr 08, 2004 13.00 13.09 13.00 13.04 53,800 +0.03(+0.23%)
Apr 07, 2004 13.00 13.03 13.00 13.01 899,000 +0.01(+0.08%)
Apr 06, 2004 13.08 13.10 13.00 13.00 111,500 -0.05(-0.38%)
Apr 05, 2004 13.10 13.10 13.05 13.05 105,500 -0.04(-0.31%)
Apr 02, 2004 13.00 13.10 13.00 13.09 26,700 +0.07(+0.54%)
Apr 01, 2004 13.16 13.16 13.00 13.02 275,500 -0.18(-1.36%)
Mar 31, 2004 13.25 13.37 13.15 13.20 99,200 -0.01(-0.08%)
Mar 30, 2004 13.25 13.43 13.00 13.21 210,900 +0.13(+0.99%)
Mar 29, 2004 13.28 13.45 13.00 13.08 310,600 -0.17(-1.28%)
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.