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 (%)
Jul 31, 2009 21.15 21.88 20.74 21.78 517,766 +0.56(+2.64%)
Jul 30, 2009 20.92 21.82 20.86 21.22 1,298,884 -1.49(-6.56%)
Jul 29, 2009 23.00 23.00 22.14 22.71 319,131 -0.73(-3.11%)
Jul 28, 2009 23.80 23.80 23.00 23.44 292,459 -0.73(-3.02%)
Jul 27, 2009 23.91 24.41 23.59 24.17 457,566 +0.30(+1.26%)
Jul 24, 2009 23.89 24.31 23.53 23.87 430 -0.13(-0.54%)
Jul 23, 2009 23.92 24.59 23.68 24.00 546,507 +0.08(+0.33%)
Jul 22, 2009 24.56 24.85 23.84 23.92 488,091 -1.27(-5.04%)
Jul 21, 2009 26.16 26.54 24.56 25.19 367,033 -0.86(-3.30%)
Jul 20, 2009 24.38 26.31 24.13 26.05 1,049,556 +1.78(+7.33%)
Jul 17, 2009 24.15 24.49 23.83 24.27 320,684 +0.05(+0.21%)
Jul 16, 2009 23.48 24.41 23.22 24.22 427,683 +0.31(+1.30%)
Jul 15, 2009 22.25 23.96 22.02 23.91 949,424 +2.13(+9.78%)
Jul 14, 2009 21.06 22.01 20.77 21.78 465,907 +1.02(+4.91%)
Jul 13, 2009 20.22 20.83 20.17 20.76 335,463 +0.96(+4.85%)
Jul 10, 2009 19.72 20.08 19.25 19.80 143,446 -0.13(-0.65%)
Jul 09, 2009 19.97 20.56 19.55 19.93 222,925 +0.40(+2.05%)
Jul 08, 2009 19.23 19.66 18.60 19.53 451,328 +0.33(+1.72%)
Jul 07, 2009 19.84 20.10 19.13 19.20 216,265 -0.65(-3.27%)
Jul 06, 2009 19.91 19.97 19.33 19.85 453,487 -0.64(-3.12%)
Jul 02, 2009 21.10 21.10 20.25 20.49 194,087 -1.19(-5.49%)
Jul 01, 2009 21.70 22.59 21.57 21.68 329,045 +0.29(+1.36%)
Jun 30, 2009 21.04 21.63 20.58 21.39 435,475 +0.29(+1.37%)
Jun 29, 2009 21.39 21.75 21.07 21.10 373,165 -0.10(-0.47%)
Jun 26, 2009 21.05 21.37 20.40 21.20 733,013 +0.52(+2.51%)
Jun 25, 2009 20.60 21.11 20.56 20.68 1,236,244 -0.48(-2.27%)
Jun 24, 2009 22.18 22.39 21.05 21.16 1,019,969 -0.69(-3.16%)
Jun 23, 2009 23.68 23.76 21.63 21.85 926,343 -1.56(-6.66%)
Jun 22, 2009 25.00 25.09 23.41 23.41 256,974 -2.26(-8.80%)
Jun 19, 2009 26.08 26.45 25.25 25.67 422,682 -0.07(-0.27%)
Jun 18, 2009 25.65 26.61 25.00 25.74 210,745 +0.00(+0.00%)
Jun 17, 2009 26.14 26.14 24.73 25.74 367,068 -0.47(-1.79%)
Jun 16, 2009 27.55 27.90 26.13 26.21 234,096 -0.64(-2.38%)
Jun 15, 2009 27.58 27.58 26.18 26.85 433,278 -1.15(-4.11%)
Jun 12, 2009 28.23 28.36 27.42 28.00 239,598 -0.58(-2.03%)
Jun 11, 2009 28.36 29.35 28.25 28.58 692,103 -0.14(-0.49%)
Jun 10, 2009 29.42 29.81 28.08 28.72 410,010 +0.16(+0.56%)
Jun 09, 2009 28.57 29.08 28.14 28.56 281,945 +0.28(+0.99%)
Jun 08, 2009 27.97 28.72 27.44 28.28 264,926 -0.15(-0.53%)
Jun 05, 2009 28.15 28.80 27.60 28.43 524,597 +0.70(+2.52%)
Jun 04, 2009 28.05 28.95 27.42 27.73 532,028 +0.04(+0.14%)
Jun 03, 2009 29.64 29.64 27.36 27.69 501,478 -2.33(-7.76%)
Jun 02, 2009 30.20 30.47 28.85 30.02 719,830 -0.26(-0.86%)
Jun 01, 2009 28.77 30.76 28.77 30.28 552,339 +2.54(+9.16%)
May 29, 2009 27.27 28.52 27.12 27.74 560,826 +0.66(+2.44%)
May 28, 2009 25.89 27.46 25.14 27.08 556,503 +1.67(+6.57%)
May 27, 2009 25.96 26.50 25.37 25.41 538,222 -0.66(-2.53%)
May 26, 2009 24.15 26.11 24.15 26.07 314,987 +1.58(+6.45%)
May 22, 2009 24.51 24.92 23.98 24.49 450,102 +0.23(+0.95%)
May 21, 2009 24.84 24.94 23.57 24.26 566,827 -1.07(-4.22%)
May 20, 2009 26.03 26.61 25.14 25.33 473,623 +0.29(+1.16%)
May 19, 2009 24.68 25.48 23.81 25.04 699,039 +0.25(+1.01%)
May 18, 2009 24.02 25.53 23.87 24.79 717,883 +1.19(+5.04%)
May 15, 2009 24.57 25.17 23.44 23.60 462,910 -1.00(-4.07%)
May 14, 2009 24.36 25.11 23.73 24.60 287,303 +0.23(+0.94%)
May 13, 2009 25.73 25.73 24.12 24.37 532,593 -2.07(-7.83%)
May 12, 2009 26.85 27.66 25.63 26.44 477,309 +0.09(+0.34%)
May 11, 2009 26.36 26.48 25.73 26.35 482,071 -0.66(-2.44%)
May 08, 2009 25.17 27.01 24.97 27.01 380,957 +2.24(+9.04%)
May 07, 2009 27.38 27.49 23.95 24.77 701,938 -1.85(-6.95%)
May 06, 2009 26.19 27.24 25.47 26.62 618,766 +0.82(+3.18%)
May 05, 2009 26.20 26.74 25.14 25.80 622,110 -0.41(-1.56%)
May 04, 2009 25.76 26.28 25.61 26.21 668,844 +2.26(+9.44%)
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.