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 31, 2005 24.80 24.85 24.35 24.65 50,400 -0.25(-1.00%)
May 27, 2005 24.60 25.08 24.60 24.90 87,600 +0.35(+1.43%)
May 26, 2005 23.82 24.69 23.62 24.55 118,300 +0.75(+3.15%)
May 25, 2005 23.60 23.82 23.35 23.80 96,500 +0.64(+2.76%)
May 24, 2005 22.36 23.20 22.30 23.16 154,400 +0.80(+3.58%)
May 23, 2005 22.30 22.36 22.01 22.36 87,900 +0.06(+0.27%)
May 20, 2005 22.00 22.40 21.94 22.30 68,900 +0.15(+0.68%)
May 19, 2005 22.35 22.35 21.90 22.15 117,300 +0.05(+0.23%)
May 18, 2005 22.56 22.84 21.23 22.10 170,800 -0.43(-1.91%)
May 17, 2005 22.27 22.54 21.83 22.53 90,600 +0.25(+1.12%)
May 16, 2005 21.30 22.28 21.27 22.28 255,500 +1.12(+5.29%)
May 13, 2005 22.62 22.62 20.10 21.16 514,500 -1.44(-6.37%)
May 12, 2005 23.55 23.58 22.60 22.60 98,000 -0.95(-4.03%)
May 11, 2005 23.53 23.71 23.50 23.55 174,600 +0.00(+0.00%)
May 10, 2005 23.75 23.76 23.40 23.55 124,700 -0.18(-0.76%)
May 09, 2005 23.80 23.84 23.61 23.73 154,900 -0.01(-0.04%)
May 06, 2005 23.30 23.90 23.30 23.74 218,500 +0.49(+2.11%)
May 05, 2005 23.10 23.55 23.10 23.25 235,700 +0.87(+3.89%)
May 04, 2005 22.73 22.75 22.02 22.38 98,200 -0.34(-1.50%)
May 03, 2005 23.70 23.70 22.70 22.72 46,000 -1.02(-4.30%)
May 02, 2005 23.15 23.99 23.02 23.74 70,300 +0.74(+3.22%)
Apr 29, 2005 22.60 23.35 22.54 23.00 101,300 +0.45(+2.00%)
Apr 28, 2005 23.75 23.75 22.18 22.55 102,300 -1.29(-5.41%)
Apr 27, 2005 24.47 24.51 23.50 23.84 257,200 -0.63(-2.57%)
Apr 26, 2005 24.60 24.64 24.36 24.47 156,600 +0.02(+0.08%)
Apr 25, 2005 24.20 24.63 24.10 24.45 154,200 +0.35(+1.45%)
Apr 22, 2005 24.90 25.00 23.83 24.10 232,200 +1.20(+5.24%)
Apr 21, 2005 22.97 22.97 22.46 22.90 80,200 -0.06(-0.26%)
Apr 20, 2005 22.91 23.16 22.85 22.96 153,500 +0.30(+1.32%)
Apr 19, 2005 21.50 23.52 21.50 22.66 434,800 +1.72(+8.21%)
Apr 18, 2005 20.65 21.07 20.65 20.94 126,700 +0.21(+1.01%)
Apr 15, 2005 21.70 21.80 20.50 20.73 103,900 -1.09(-5.00%)
Apr 14, 2005 21.75 22.05 21.72 21.82 253,900 +0.29(+1.35%)
Apr 13, 2005 23.11 23.11 21.15 21.53 467,600 -1.55(-6.72%)
Apr 12, 2005 24.55 24.55 22.81 23.08 153,400 -1.52(-6.18%)
Apr 11, 2005 25.35 25.43 24.15 24.60 107,500 -0.83(-3.26%)
Apr 08, 2005 26.22 26.22 25.32 25.43 96,700 -0.84(-3.20%)
Apr 07, 2005 26.07 26.49 25.95 26.27 150,200 +0.20(+0.77%)
Apr 06, 2005 26.12 26.30 25.84 26.07 86,100 -0.07(-0.27%)
Apr 05, 2005 25.80 26.80 25.80 26.14 129,800 +0.23(+0.89%)
Apr 04, 2005 25.70 26.24 25.45 25.91 147,800 +0.46(+1.81%)
Apr 01, 2005 25.10 25.50 25.01 25.45 73,300 +0.39(+1.56%)
Mar 31, 2005 24.00 25.10 24.00 25.06 186,800 +1.20(+5.03%)
Mar 30, 2005 23.94 24.00 23.40 23.86 38,800 -0.08(-0.33%)
Mar 29, 2005 24.24 24.72 23.90 23.94 38,300 -0.37(-1.52%)
Mar 28, 2005 24.35 24.67 24.25 24.31 48,900 -0.20(-0.82%)
Mar 24, 2005 25.00 25.10 24.51 24.51 99,400 -0.25(-1.01%)
Mar 23, 2005 25.50 25.50 24.45 24.76 284,200 -0.80(-3.13%)
Mar 22, 2005 25.36 26.00 25.30 25.56 157,400 +0.26(+1.03%)
Mar 21, 2005 25.35 26.14 25.15 25.30 146,800 +0.20(+0.80%)
Mar 18, 2005 24.60 25.10 24.55 25.10 476,600 +0.80(+3.29%)
Mar 17, 2005 23.86 24.30 23.85 24.30 73,400 +0.54(+2.27%)
Mar 16, 2005 23.15 23.95 23.00 23.76 100,600 +0.61(+2.63%)
Mar 15, 2005 24.05 24.07 23.13 23.15 170,200 -0.85(-3.54%)
Mar 14, 2005 23.87 24.20 23.82 24.00 168,200 +0.23(+0.97%)
Mar 11, 2005 23.10 24.65 23.05 23.77 292,500 +0.67(+2.90%)
Mar 10, 2005 23.75 23.75 22.38 23.10 181,200 -0.73(-3.06%)
Mar 09, 2005 24.00 24.00 23.61 23.83 213,600 -0.60(-2.46%)
Mar 08, 2005 24.40 24.74 24.26 24.43 71,400 +0.03(+0.12%)
Mar 07, 2005 23.90 24.49 23.84 24.40 79,900 +0.50(+2.09%)
Mar 04, 2005 23.50 23.94 23.50 23.90 71,700 +0.57(+2.44%)
Mar 03, 2005 22.95 23.64 22.95 23.33 89,300 +0.33(+1.43%)
Mar 02, 2005 22.90 23.05 22.90 23.00 133,600 +0.00(+0.00%)
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.