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 (%)
Sep 30, 2008 37.05 39.10 36.89 38.62 626,431 +1.58(+4.27%)
Sep 29, 2008 39.35 39.38 35.76 37.04 749,270 -3.89(-9.50%)
Sep 26, 2008 41.44 41.70 39.51 40.93 0 -0.98(-2.34%)
Sep 25, 2008 41.90 42.46 40.80 41.91 324,797 -0.01(-0.02%)
Sep 24, 2008 42.14 43.00 41.73 41.92 476,854 +0.51(+1.23%)
Sep 23, 2008 41.89 42.25 40.70 41.41 740,514 -0.49(-1.17%)
Sep 22, 2008 43.15 43.94 41.76 41.90 850,675 -0.60(-1.41%)
Sep 19, 2008 41.00 43.99 40.02 42.50 0 +2.95(+7.46%)
Sep 18, 2008 38.90 40.51 38.56 39.55 1,440,076 +1.64(+4.33%)
Sep 17, 2008 36.82 40.08 36.27 37.91 1,345,287 +0.74(+1.99%)
Sep 16, 2008 33.96 37.17 33.67 37.17 1,068,552 +1.66(+4.67%)
Sep 15, 2008 36.32 37.31 34.93 35.51 683,329 -2.76(-7.21%)
Sep 12, 2008 36.90 38.30 36.66 38.27 888,583 +1.76(+4.82%)
Sep 11, 2008 35.06 36.55 34.02 36.51 721,208 +0.99(+2.79%)
Sep 10, 2008 35.80 36.84 34.50 35.52 1,358,665 -0.06(-0.17%)
Sep 09, 2008 36.99 37.83 35.54 35.58 1,438,602 -2.24(-5.92%)
Sep 08, 2008 39.74 39.75 37.44 37.82 1,016,897 -1.01(-2.60%)
Sep 05, 2008 37.91 39.15 36.76 38.83 0 +1.42(+3.80%)
Sep 04, 2008 37.06 37.95 36.46 37.41 946,557 +0.17(+0.46%)
Sep 03, 2008 38.80 40.98 36.55 37.24 1,242,844 -1.55(-4.00%)
Sep 02, 2008 42.84 42.84 38.59 38.79 1,943,065 -5.27(-11.96%)
Aug 29, 2008 44.72 44.94 43.81 44.06 497,049 -0.25(-0.56%)
Aug 28, 2008 43.96 44.79 43.00 44.31 823,295 +0.37(+0.84%)
Aug 27, 2008 43.30 44.56 42.96 43.94 1,448,014 +0.84(+1.95%)
Aug 26, 2008 42.00 43.39 41.85 43.10 937,831 +1.40(+3.36%)
Aug 25, 2008 43.15 43.35 41.34 41.70 545,537 -0.89(-2.09%)
Aug 22, 2008 44.20 44.20 42.35 42.59 752,951 -1.08(-2.47%)
Aug 21, 2008 41.68 43.71 41.68 43.67 1,182,739 +2.17(+5.23%)
Aug 20, 2008 41.32 41.88 40.29 41.50 422,152 +0.74(+1.82%)
Aug 19, 2008 40.52 41.25 40.04 40.76 437,995 +0.55(+1.37%)
Aug 18, 2008 40.88 41.60 39.96 40.21 500,130 -0.27(-0.67%)
Aug 15, 2008 41.12 41.12 39.57 40.48 0 -0.90(-2.17%)
Aug 14, 2008 42.39 42.54 40.84 41.38 551,807 -1.16(-2.73%)
Aug 13, 2008 41.53 42.79 40.79 42.54 558,555 +1.37(+3.33%)
Aug 12, 2008 41.48 42.59 40.95 41.17 737,161 +0.03(+0.07%)
Aug 11, 2008 41.52 41.95 40.57 41.14 750,692 -0.38(-0.92%)
Aug 08, 2008 41.73 42.40 41.02 41.52 509,171 -0.87(-2.05%)
Aug 07, 2008 43.07 43.08 42.09 42.39 497,043 -0.08(-0.19%)
Aug 06, 2008 40.60 42.68 40.60 42.47 741,575 +1.87(+4.61%)
Aug 05, 2008 40.58 41.40 39.63 40.60 1,065,688 -0.32(-0.78%)
Aug 04, 2008 44.12 44.12 40.28 40.92 1,185,271 -3.06(-6.96%)
Aug 01, 2008 44.72 45.25 43.35 43.98 1,600,803 -0.60(-1.35%)
Jul 31, 2008 48.89 48.89 44.01 44.58 2,635,844 -5.74(-11.41%)
Jul 30, 2008 47.38 50.68 47.33 50.32 1,013,385 +2.87(+6.05%)
Jul 29, 2008 47.45 47.98 46.74 47.45 763,437 +0.24(+0.51%)
Jul 28, 2008 46.44 47.93 45.76 47.21 1,080,911 +1.15(+2.50%)
Jul 25, 2008 44.98 46.50 44.86 46.06 441,137 +1.08(+2.40%)
Jul 24, 2008 46.19 47.14 44.32 44.98 1,102,937 -1.22(-2.64%)
Jul 23, 2008 48.08 48.24 45.50 46.20 1,243,116 -2.05(-4.25%)
Jul 22, 2008 48.43 50.32 47.97 48.25 845,610 -0.50(-1.03%)
Jul 21, 2008 47.49 48.89 46.59 48.75 344,573 +1.63(+3.46%)
Jul 18, 2008 46.66 48.00 46.50 47.12 624,315 +0.73(+1.57%)
Jul 17, 2008 47.99 49.34 45.34 46.39 982,320 -1.71(-3.56%)
Jul 16, 2008 49.47 49.68 47.20 48.10 653,700 -1.56(-3.14%)
Jul 15, 2008 50.57 50.64 48.50 49.66 593,815 -1.06(-2.09%)
Jul 14, 2008 50.00 51.75 49.99 50.72 700,761 +0.87(+1.75%)
Jul 11, 2008 48.25 50.73 48.00 49.85 570,802 +0.50(+1.01%)
Jul 10, 2008 48.50 49.43 47.50 49.35 669,432 +1.27(+2.64%)
Jul 09, 2008 49.65 51.00 47.62 48.08 791,264 -1.11(-2.26%)
Jul 08, 2008 49.12 49.23 47.18 49.19 766,500 -0.45(-0.91%)
Jul 07, 2008 49.68 51.35 48.52 49.64 1,048,056 -0.51(-1.02%)
Jul 04, 2008 50.08 51.12 48.10 50.15 688,949 +0.00(+0.00%)
Jul 03, 2008 50.08 51.12 48.10 50.15 688,949 -0.26(-0.52%)
Jul 02, 2008 55.72 56.30 49.79 50.41 1,661,681 -4.61(-8.38%)
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.