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 (%)
Jan 31, 2005 20.98 21.74 20.88 21.70 209,200 +0.72(+3.43%)
Jan 28, 2005 21.21 21.21 20.91 20.98 92,100 -0.29(-1.36%)
Jan 27, 2005 21.30 21.45 21.16 21.27 29,200 +0.02(+0.09%)
Jan 26, 2005 21.59 21.64 20.92 21.25 145,500 -0.25(-1.16%)
Jan 25, 2005 21.82 22.00 21.38 21.50 162,600 -0.42(-1.92%)
Jan 24, 2005 22.15 22.25 21.64 21.92 57,300 -0.08(-0.36%)
Jan 21, 2005 22.00 22.30 22.00 22.00 177,100 +0.10(+0.46%)
Jan 20, 2005 22.49 22.49 21.60 21.90 223,800 -0.59(-2.62%)
Jan 19, 2005 22.00 23.08 21.95 22.49 386,000 +1.29(+6.08%)
Jan 18, 2005 20.70 21.29 20.70 21.20 228,900 +1.16(+5.79%)
Jan 14, 2005 19.73 20.04 19.73 20.04 116,800 +0.56(+2.87%)
Jan 13, 2005 19.33 20.15 19.05 19.48 293,900 +0.10(+0.52%)
Jan 12, 2005 18.75 19.41 18.70 19.38 93,700 +0.77(+4.14%)
Jan 11, 2005 18.50 18.61 18.10 18.61 116,300 +0.14(+0.76%)
Jan 10, 2005 18.60 18.70 18.45 18.47 144,300 -0.03(-0.16%)
Jan 07, 2005 18.75 18.82 18.43 18.50 251,100 -0.25(-1.33%)
Jan 06, 2005 18.50 18.80 18.40 18.75 141,100 +0.18(+0.97%)
Jan 05, 2005 18.60 19.00 18.52 18.57 158,300 +0.02(+0.11%)
Jan 04, 2005 18.40 18.66 18.30 18.55 81,500 +0.15(+0.82%)
Jan 03, 2005 19.27 19.28 18.30 18.40 72,400 -0.90(-4.66%)
Dec 31, 2004 19.69 19.69 19.20 19.30 62,300 -0.39(-1.98%)
Dec 30, 2004 19.94 19.94 19.53 19.69 19,700 -0.25(-1.25%)
Dec 29, 2004 19.62 19.94 19.56 19.94 35,800 +0.27(+1.37%)
Dec 28, 2004 19.70 19.72 19.51 19.67 37,600 -0.01(-0.05%)
Dec 27, 2004 19.65 19.77 19.60 19.68 53,700 +0.01(+0.05%)
Dec 23, 2004 19.70 19.83 19.65 19.67 38,600 -0.04(-0.20%)
Dec 22, 2004 19.55 19.90 19.55 19.71 61,600 +0.06(+0.31%)
Dec 21, 2004 19.69 19.80 19.64 19.65 78,700 -0.04(-0.20%)
Dec 20, 2004 20.58 20.58 19.47 19.69 61,400 -0.81(-3.95%)
Dec 17, 2004 20.50 20.66 20.35 20.50 39,900 +0.00(+0.00%)
Dec 16, 2004 21.10 21.10 20.47 20.50 55,900 -0.73(-3.44%)
Dec 15, 2004 20.00 21.50 20.00 21.23 258,900 +1.30(+6.52%)
Dec 14, 2004 18.81 19.93 18.66 19.93 68,100 +1.37(+7.38%)
Dec 13, 2004 18.41 18.71 18.40 18.56 117,900 +0.27(+1.48%)
Dec 10, 2004 18.40 18.59 18.10 18.29 78,500 -0.23(-1.24%)
Dec 09, 2004 17.95 18.67 17.95 18.52 44,700 +0.51(+2.83%)
Dec 08, 2004 17.98 18.31 17.88 18.01 68,300 +0.01(+0.06%)
Dec 07, 2004 18.95 18.95 18.00 18.00 77,100 -0.90(-4.76%)
Dec 06, 2004 19.08 19.35 18.84 18.90 61,600 -0.17(-0.89%)
Dec 03, 2004 18.78 19.10 18.72 19.07 39,800 +0.22(+1.17%)
Dec 02, 2004 19.10 19.10 18.65 18.85 69,100 -0.29(-1.52%)
Dec 01, 2004 20.25 20.25 18.90 19.14 86,100 -1.06(-5.25%)
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%)
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.