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, 2013 36.60 37.01 36.56 36.81 512,286 +0.18(+0.49%)
Jan 30, 2013 37.40 37.45 36.44 36.63 436,157 -0.77(-2.06%)
Jan 29, 2013 37.50 37.58 36.84 37.40 403,804 -0.08(-0.21%)
Jan 28, 2013 37.38 38.24 36.84 37.48 547,368 +0.28(+0.75%)
Jan 25, 2013 37.03 37.39 36.88 37.20 439,616 +0.49(+1.33%)
Jan 24, 2013 37.08 37.58 36.54 36.71 325,856 -0.40(-1.08%)
Jan 23, 2013 37.52 37.52 36.97 37.11 554,984 -0.42(-1.12%)
Jan 22, 2013 37.15 37.64 36.40 37.53 540,930 +0.37(+1.00%)
Jan 18, 2013 36.14 37.91 36.08 37.16 788,636 +1.08(+2.99%)
Jan 17, 2013 35.78 36.36 35.64 36.08 611,389 +0.40(+1.12%)
Jan 16, 2013 36.05 36.12 35.45 35.68 472,348 -0.46(-1.27%)
Jan 15, 2013 35.72 36.36 35.63 36.14 246,233 +0.05(+0.14%)
Jan 14, 2013 37.10 37.12 35.93 36.09 487,516 -1.05(-2.83%)
Jan 11, 2013 36.91 37.31 36.73 37.14 505,560 +0.24(+0.65%)
Jan 10, 2013 36.06 36.98 35.86 36.90 537,992 +1.19(+3.33%)
Jan 09, 2013 35.53 35.93 35.20 35.71 430,033 +0.36(+1.02%)
Jan 08, 2013 35.35 35.51 34.93 35.35 805,818 -0.07(-0.20%)
Jan 07, 2013 35.06 35.74 35.00 35.42 362,065 +0.08(+0.23%)
Jan 04, 2013 35.36 35.48 34.90 35.34 585,119 +0.18(+0.51%)
Jan 03, 2013 35.50 35.74 34.83 35.16 462,253 -0.32(-0.90%)
Jan 02, 2013 35.15 35.48 34.34 35.48 840,314 +1.14(+3.32%)
Dec 31, 2012 33.51 34.41 33.47 34.34 941,086 +0.87(+2.60%)
Dec 28, 2012 34.15 34.42 33.45 33.47 561,524 -0.98(-2.84%)
Dec 27, 2012 34.77 34.84 33.76 34.45 258,847 -0.24(-0.69%)
Dec 26, 2012 35.26 35.29 34.65 34.69 132,988 -0.34(-0.97%)
Dec 24, 2012 35.34 35.50 35.00 35.03 138,440 -0.58(-1.63%)
Dec 21, 2012 35.53 35.76 35.01 35.61 733,385 -0.41(-1.14%)
Dec 20, 2012 36.00 36.22 35.59 36.02 357,609 +0.03(+0.08%)
Dec 19, 2012 36.48 36.51 35.87 35.99 522,581 -0.51(-1.40%)
Dec 18, 2012 35.46 36.72 35.39 36.50 666,430 +1.01(+2.85%)
Dec 17, 2012 35.38 35.67 35.22 35.49 265,383 +0.21(+0.60%)
Dec 14, 2012 35.45 35.93 35.10 35.28 565,371 +0.37(+1.06%)
Dec 13, 2012 35.88 35.92 34.78 34.91 385,567 -0.98(-2.73%)
Dec 12, 2012 36.33 36.33 35.76 35.89 291,869 -0.18(-0.50%)
Dec 11, 2012 36.31 36.37 35.80 36.07 222,088 +0.11(+0.31%)
Dec 10, 2012 36.22 36.53 35.87 35.96 250,782 -0.22(-0.61%)
Dec 07, 2012 36.38 36.38 35.51 36.18 346,028 +0.12(+0.33%)
Dec 06, 2012 36.78 36.78 35.52 36.06 487,550 -0.79(-2.14%)
Dec 05, 2012 36.50 37.18 36.32 36.85 454,996 +0.54(+1.49%)
Dec 04, 2012 36.43 36.74 36.01 36.31 543,865 +0.34(+0.95%)
Nov 30, 2012 36.46 36.51 35.78 35.97 409,566 -0.35(-0.96%)
Nov 29, 2012 36.40 36.59 35.82 36.32 279,311 +0.17(+0.47%)
Nov 28, 2012 35.00 36.25 34.85 36.15 652,258 +0.79(+2.23%)
Nov 27, 2012 34.81 35.66 34.62 35.36 542,112 +0.40(+1.14%)
Nov 26, 2012 34.45 34.96 34.20 34.96 293,177 +0.40(+1.16%)
Nov 23, 2012 34.56 34.56 34.14 34.56 55,838 +0.27(+0.79%)
Nov 21, 2012 34.39 34.49 33.79 34.29 293,922 -0.13(-0.38%)
Nov 20, 2012 33.91 34.42 33.45 34.42 375,530 +0.41(+1.21%)
Nov 19, 2012 33.00 34.01 32.69 34.01 404,037 +1.66(+5.13%)
Nov 16, 2012 32.59 32.89 31.96 32.35 521,990 -0.35(-1.07%)
Nov 15, 2012 33.15 33.57 32.30 32.70 495,801 -0.28(-0.85%)
Nov 14, 2012 33.30 33.57 32.78 32.98 339,848 -0.09(-0.27%)
Nov 13, 2012 33.80 34.41 33.02 33.07 485,734 -1.11(-3.25%)
Nov 12, 2012 33.57 34.43 33.28 34.18 229,296 +0.65(+1.94%)
Nov 09, 2012 32.93 34.35 32.70 33.53 484,462 +0.56(+1.70%)
Nov 08, 2012 34.92 34.93 32.90 32.97 799,772 -2.06(-5.88%)
Nov 07, 2012 35.68 35.68 33.92 35.03 630,501 -1.44(-3.95%)
Nov 06, 2012 36.65 37.18 36.10 36.47 771,587 -0.01(-0.03%)
Nov 05, 2012 34.84 36.64 34.66 36.48 490,878 +1.22(+3.46%)
Nov 02, 2012 36.39 37.10 35.15 35.26 486,787 -0.88(-2.43%)
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.