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 (%)
Mar 31, 2006 35.50 36.38 35.16 36.07 482,700 +0.37(+1.04%)
Mar 30, 2006 35.05 35.99 35.00 35.70 463,300 +0.70(+2.00%)
Mar 29, 2006 33.83 35.00 33.83 35.00 479,700 +0.25(+0.72%)
Mar 28, 2006 33.75 34.86 33.70 34.75 523,800 +1.13(+3.36%)
Mar 27, 2006 33.85 33.90 33.37 33.62 317,600 -0.23(-0.68%)
Mar 24, 2006 33.58 34.08 33.58 33.85 376,700 +0.05(+0.15%)
Mar 23, 2006 33.22 33.95 33.18 33.80 325,100 +0.78(+2.36%)
Mar 22, 2006 32.50 33.27 32.00 33.02 492,300 +0.37(+1.13%)
Mar 21, 2006 32.70 33.44 32.50 32.65 231,400 -0.17(-0.52%)
Mar 20, 2006 33.20 33.75 32.70 32.82 403,200 -0.38(-1.14%)
Mar 17, 2006 33.91 34.46 33.19 33.20 540,700 -0.71(-2.09%)
Mar 16, 2006 33.16 34.30 32.75 33.91 498,600 +0.77(+2.32%)
Mar 15, 2006 32.30 33.24 32.12 33.14 530,700 +0.96(+2.98%)
Mar 14, 2006 31.00 32.32 30.75 32.18 412,500 +0.75(+2.39%)
Mar 13, 2006 31.15 31.93 31.15 31.43 487,300 +0.43(+1.39%)
Mar 10, 2006 30.85 31.50 30.21 31.00 289,300 +0.27(+0.88%)
Mar 09, 2006 30.86 31.63 30.58 30.73 448,100 -0.09(-0.29%)
Mar 08, 2006 30.05 31.10 29.66 30.82 505,100 +0.52(+1.72%)
Mar 07, 2006 30.15 30.75 29.76 30.30 552,500 -0.05(-0.16%)
Mar 06, 2006 31.53 31.90 30.25 30.35 719,300 -1.51(-4.74%)
Mar 03, 2006 31.87 31.98 31.66 31.86 570,700 -0.01(-0.03%)
Mar 02, 2006 32.10 32.45 31.43 31.87 736,600 -0.13(-0.41%)
Mar 01, 2006 32.35 32.35 31.76 32.00 605,800 -0.16(-0.50%)
Feb 28, 2006 33.47 33.78 31.84 32.16 589,200 -1.31(-3.91%)
Feb 27, 2006 33.97 34.02 33.27 33.47 422,100 -0.53(-1.56%)
Feb 24, 2006 34.60 34.60 33.60 34.00 396,300 +0.35(+1.04%)
Feb 23, 2006 34.47 35.69 33.38 33.65 680,000 -0.85(-2.46%)
Feb 22, 2006 35.16 35.19 34.24 34.50 479,800 -0.66(-1.88%)
Feb 21, 2006 35.00 35.49 34.90 35.16 425,600 +1.16(+3.41%)
Feb 17, 2006 34.25 34.25 33.70 34.00 413,500 +0.55(+1.64%)
Feb 16, 2006 32.80 33.70 32.80 33.45 347,900 +0.70(+2.14%)
Feb 15, 2006 33.50 33.90 32.21 32.75 267,500 -0.40(-1.21%)
Feb 14, 2006 33.00 33.55 32.91 33.15 469,500 -0.80(-2.36%)
Feb 13, 2006 34.95 35.17 33.50 33.95 296,500 -1.17(-3.33%)
Feb 10, 2006 34.88 35.66 34.15 35.12 245,500 +0.19(+0.54%)
Feb 09, 2006 36.25 36.69 34.75 34.93 279,400 -1.07(-2.97%)
Feb 08, 2006 37.79 37.79 35.75 36.00 841,900 -1.78(-4.71%)
Feb 07, 2006 38.79 39.05 37.65 37.78 513,700 -2.01(-5.05%)
Feb 06, 2006 39.30 39.99 39.30 39.79 167,000 +0.92(+2.37%)
Feb 03, 2006 39.16 39.69 38.40 38.87 233,300 -0.29(-0.74%)
Feb 02, 2006 39.25 39.78 38.36 39.16 350,100 -0.26(-0.66%)
Feb 01, 2006 39.88 40.73 39.26 39.42 475,700 -0.36(-0.90%)
Jan 31, 2006 39.40 39.78 38.10 39.78 425,700 +0.24(+0.61%)
Jan 30, 2006 39.00 40.15 39.00 39.54 273,500 +0.73(+1.88%)
Jan 27, 2006 38.45 39.40 38.31 38.81 210,300 +0.86(+2.27%)
Jan 26, 2006 39.00 39.06 37.30 37.95 445,700 -0.80(-2.06%)
Jan 25, 2006 39.20 39.44 38.13 38.75 922,500 -0.45(-1.15%)
Jan 24, 2006 38.43 39.45 38.35 39.20 272,300 +0.77(+2.00%)
Jan 23, 2006 37.50 38.44 37.29 38.43 253,800 +1.08(+2.89%)
Jan 20, 2006 38.76 39.05 37.35 37.35 406,900 -1.24(-3.21%)
Jan 19, 2006 36.89 38.87 36.75 38.59 313,900 +1.78(+4.84%)
Jan 18, 2006 37.40 37.50 36.55 36.81 193,400 -0.74(-1.97%)
Jan 17, 2006 37.05 37.73 37.05 37.55 239,400 +0.77(+2.09%)
Jan 13, 2006 37.28 37.50 36.50 36.78 269,400 -0.57(-1.53%)
Jan 12, 2006 37.95 38.55 37.26 37.35 551,100 -0.15(-0.40%)
Jan 11, 2006 37.17 37.76 36.59 37.50 548,500 +0.33(+0.89%)
Jan 10, 2006 35.70 37.46 35.70 37.17 630,700 +2.17(+6.20%)
Jan 09, 2006 35.84 35.92 34.84 35.00 269,800 -0.60(-1.69%)
Jan 06, 2006 35.60 35.79 34.83 35.60 183,700 +0.66(+1.89%)
Jan 05, 2006 35.15 35.45 34.12 34.94 283,200 -0.03(-0.09%)
Jan 04, 2006 34.98 35.14 34.21 34.97 304,100 -0.12(-0.34%)
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.