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, 2010 19.52 20.03 19.26 19.50 770 +0.09(+0.46%)
Sep 29, 2010 19.04 19.53 18.75 19.41 558,787 +0.29(+1.52%)
Sep 28, 2010 18.52 19.20 18.20 19.12 217 +0.67(+3.63%)
Sep 27, 2010 18.72 18.72 18.35 18.45 283,978 -0.13(-0.70%)
Sep 24, 2010 18.41 18.67 18.32 18.58 249,011 +0.44(+2.43%)
Sep 23, 2010 18.39 18.53 18.06 18.14 899 -0.90(-4.71%)
Sep 22, 2010 19.10 19.32 18.38 19.04 1,122,428 -0.09(-0.49%)
Sep 21, 2010 18.95 19.57 18.80 19.13 955,026 +0.18(+0.95%)
Sep 20, 2010 17.68 19.18 17.62 18.95 1,659,695 +1.38(+7.85%)
Sep 17, 2010 17.57 18.13 16.74 17.57 1,512,067 +0.80(+4.77%)
Sep 15, 2010 15.76 17.95 15.47 16.77 2,371,358 +0.95(+6.01%)
Sep 14, 2010 16.02 16.17 15.73 15.82 300 -0.28(-1.74%)
Sep 13, 2010 16.84 17.00 16.08 16.10 725,829 -0.47(-2.84%)
Sep 10, 2010 16.30 16.65 16.16 16.57 398,196 +0.38(+2.35%)
Sep 09, 2010 16.18 16.39 15.85 16.19 337,044 +0.25(+1.57%)
Sep 08, 2010 15.51 16.03 15.51 15.94 447,192 +0.50(+3.24%)
Sep 07, 2010 16.00 16.02 15.36 15.44 732 -0.70(-4.34%)
Sep 03, 2010 16.44 16.66 15.94 16.14 465,330 +0.01(+0.06%)
Sep 02, 2010 16.48 16.64 15.85 16.13 364 -0.36(-2.18%)
Sep 01, 2010 16.16 16.68 16.08 16.49 339,186 +0.59(+3.71%)
Aug 31, 2010 15.90 16.14 15.52 15.90 1,700 -0.06(-0.38%)
Aug 30, 2010 16.03 16.22 15.86 15.96 200,648 -0.10(-0.62%)
Aug 27, 2010 16.06 16.16 15.25 16.06 548,793 +0.50(+3.21%)
Aug 26, 2010 15.90 16.05 15.50 15.56 513 -0.29(-1.83%)
Aug 25, 2010 15.81 16.05 15.67 15.85 608 -0.11(-0.69%)
Aug 24, 2010 15.19 16.46 15.16 15.96 2,063 +0.32(+2.05%)
Aug 23, 2010 15.81 15.95 15.58 15.64 355,720 -0.09(-0.57%)
Aug 20, 2010 16.11 16.16 15.36 15.73 857,603 -0.59(-3.62%)
Aug 19, 2010 16.80 16.82 16.30 16.32 767 -0.59(-3.49%)
Aug 18, 2010 17.06 17.27 16.63 16.91 7,976 -0.12(-0.70%)
Aug 17, 2010 16.44 17.18 16.44 17.03 1,224 +0.76(+4.67%)
Aug 16, 2010 15.92 16.43 15.72 16.27 207,067 +0.21(+1.31%)
Aug 13, 2010 16.06 16.24 15.75 16.06 254,702 +0.13(+0.82%)
Aug 12, 2010 15.89 16.50 15.62 15.93 332,288 -0.26(-1.61%)
Aug 11, 2010 16.38 16.53 15.95 16.19 512,759 -0.73(-4.31%)
Aug 10, 2010 17.26 17.33 16.82 16.92 948 -0.58(-3.31%)
Aug 09, 2010 17.56 17.70 17.44 17.50 251,749 +0.03(+0.17%)
Aug 06, 2010 17.47 17.50 16.86 17.47 286,384 -0.10(-0.57%)
Aug 05, 2010 17.68 17.85 17.49 17.57 490,923 -0.21(-1.18%)
Aug 04, 2010 17.43 17.89 17.27 17.78 423,025 +0.41(+2.36%)
Aug 03, 2010 17.15 17.73 16.97 17.37 440,776 +0.10(+0.58%)
Aug 02, 2010 17.09 17.43 17.07 17.27 490,021 +0.44(+2.61%)
Jul 30, 2010 16.83 16.94 16.22 16.83 615,256 -0.01(-0.06%)
Jul 29, 2010 18.83 19.00 16.40 16.84 1,302,731 -0.79(-4.48%)
Jul 28, 2010 17.86 18.02 17.51 17.63 297,526 -0.31(-1.73%)
Jul 27, 2010 18.19 18.37 17.80 17.94 412,185 -0.12(-0.66%)
Jul 26, 2010 17.88 18.53 17.80 18.06 593,588 +0.19(+1.06%)
Jul 23, 2010 16.50 17.90 16.42 17.87 924,837 +1.34(+8.11%)
Jul 22, 2010 16.29 16.81 16.25 16.53 501,211 +0.52(+3.25%)
Jul 21, 2010 16.60 16.89 15.97 16.01 489,065 -0.41(-2.50%)
Jul 20, 2010 15.55 16.63 15.54 16.42 560,436 +0.63(+3.99%)
Jul 19, 2010 15.79 15.86 15.39 15.79 501,057 +0.11(+0.70%)
Jul 16, 2010 15.68 16.53 15.64 15.68 735,576 -0.51(-3.15%)
Jul 15, 2010 16.49 16.73 15.86 16.19 605,290 -0.33(-2.00%)
Jul 14, 2010 16.38 16.95 16.21 16.52 501,869 -0.05(-0.30%)
Jul 13, 2010 16.57 17.00 16.38 16.57 2,014 -0.03(-0.18%)
Jul 12, 2010 16.34 16.71 16.19 16.60 624,220 +0.14(+0.85%)
Jul 09, 2010 16.46 16.50 16.07 16.46 587,058 -0.08(-0.48%)
Jul 08, 2010 16.54 16.61 15.85 16.54 612 +0.75(+4.75%)
Jul 07, 2010 14.95 15.80 14.94 15.79 695,940 +0.85(+5.69%)
Jul 06, 2010 14.94 15.76 14.86 14.94 1,422 -0.30(-1.97%)
Jul 02, 2010 15.24 15.63 15.01 15.24 658,124 -0.06(-0.39%)
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.