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 (%)
Feb 28, 2014 41.46 43.27 41.29 42.76 641,550 +1.39(+3.36%)
Feb 27, 2014 40.73 41.45 40.41 41.37 304,074 +0.44(+1.08%)
Feb 26, 2014 41.11 41.61 40.74 40.93 477,256 -0.14(-0.34%)
Feb 25, 2014 40.87 41.35 40.58 41.07 738,752 -0.01(-0.02%)
Feb 24, 2014 39.10 41.39 39.09 41.08 797,684 +1.92(+4.90%)
Feb 21, 2014 39.72 39.95 38.97 39.16 998,808 -0.48(-1.21%)
Feb 20, 2014 42.78 42.91 38.53 39.64 1,752,067 -3.14(-7.34%)
Feb 19, 2014 42.82 43.95 42.75 42.78 656,064 -0.08(-0.19%)
Feb 18, 2014 43.51 43.54 42.67 42.86 380,660 -0.70(-1.61%)
Feb 14, 2014 42.66 43.56 43.56 43.56 298,900 +0.89(+2.09%)
Feb 13, 2014 42.06 42.74 41.91 42.67 365,720 +0.38(+0.90%)
Feb 12, 2014 42.50 42.99 42.17 42.29 244,907 -0.15(-0.35%)
Feb 11, 2014 41.49 42.54 41.49 42.44 269,805 +0.90(+2.17%)
Feb 10, 2014 41.41 41.66 40.72 41.54 321,637 +0.20(+0.48%)
Feb 07, 2014 41.65 42.11 41.11 41.34 346,833 -0.11(-0.27%)
Feb 06, 2014 40.50 41.54 40.45 41.45 631,714 +1.03(+2.55%)
Feb 05, 2014 41.82 41.82 40.16 40.42 865,493 -1.61(-3.83%)
Feb 04, 2014 42.40 42.81 41.66 42.03 904,068 -0.16(-0.38%)
Feb 03, 2014 42.72 42.96 41.33 42.19 771,802 -0.52(-1.22%)
Jan 31, 2014 41.54 43.09 41.50 42.71 532,225 +0.35(+0.83%)
Jan 30, 2014 42.56 42.60 41.60 42.36 456,500 +0.24(+0.57%)
Jan 29, 2014 42.18 42.90 42.00 42.12 495,179 -0.63(-1.47%)
Jan 28, 2014 42.69 43.01 42.27 42.75 486,972 +0.08(+0.19%)
Jan 27, 2014 43.01 43.38 41.55 42.67 831,473 -0.29(-0.68%)
Jan 24, 2014 44.60 44.70 42.95 42.96 582,423 -1.87(-4.17%)
Jan 23, 2014 46.36 46.56 44.42 44.83 872,935 -2.18(-4.64%)
Jan 22, 2014 46.89 47.27 46.76 47.01 357,119 +0.19(+0.41%)
Jan 21, 2014 46.33 47.30 46.30 46.82 700,482 +0.79(+1.72%)
Jan 17, 2014 45.77 46.03 46.03 46.03 542,900 +0.34(+0.74%)
Jan 16, 2014 46.05 46.15 45.25 45.69 489,833 -0.53(-1.15%)
Jan 15, 2014 45.96 46.23 45.60 46.22 380,952 +0.26(+0.57%)
Jan 14, 2014 44.41 46.15 44.41 45.96 487,696 +1.75(+3.96%)
Jan 13, 2014 44.32 45.08 43.55 44.21 776,112 -0.69(-1.54%)
Jan 10, 2014 44.49 45.17 44.34 44.90 822,862 +0.25(+0.56%)
Jan 09, 2014 46.28 46.46 44.33 44.65 1,293,834 -1.73(-3.73%)
Jan 08, 2014 48.09 48.19 46.16 46.38 790,572 -1.65(-3.44%)
Jan 07, 2014 48.28 48.65 47.61 48.03 587,843 +0.02(+0.04%)
Jan 06, 2014 48.60 48.90 47.97 48.01 289,369 -0.48(-0.99%)
Jan 03, 2014 47.76 49.04 47.55 48.49 357,880 +0.63(+1.32%)
Jan 02, 2014 48.82 48.90 47.62 47.86 222,030 -1.37(-2.78%)
Dec 31, 2013 49.09 49.23 49.23 49.23 322,000 +0.18(+0.37%)
Dec 30, 2013 49.11 49.41 48.87 49.05 161,229 -0.05(-0.10%)
Dec 27, 2013 48.81 49.49 48.55 49.10 169,865 +0.24(+0.49%)
Dec 26, 2013 49.00 49.21 48.54 48.86 148,590 +0.07(+0.14%)
Dec 24, 2013 47.87 49.25 47.87 48.79 123,688 +1.03(+2.16%)
Dec 23, 2013 48.10 48.34 47.53 47.76 459,149 -0.32(-0.67%)
Dec 20, 2013 47.29 48.27 47.23 48.08 363,404 +0.66(+1.39%)
Dec 19, 2013 47.88 48.41 47.13 47.42 401,431 -0.84(-1.74%)
Dec 18, 2013 47.85 48.29 47.02 48.26 299,148 +0.37(+0.77%)
Dec 17, 2013 48.38 49.06 47.60 47.89 498,229 -1.09(-2.23%)
Dec 16, 2013 48.43 49.31 47.70 48.98 454,617 +0.68(+1.41%)
Dec 13, 2013 48.65 48.65 47.67 48.30 474,011 -0.39(-0.80%)
Dec 12, 2013 48.28 49.27 48.10 48.69 376,899 +0.33(+0.68%)
Dec 11, 2013 49.29 49.50 48.19 48.36 331,232 -0.97(-1.97%)
Dec 10, 2013 49.84 50.37 49.18 49.33 485,724 -0.80(-1.60%)
Dec 09, 2013 50.94 50.94 49.84 50.13 521,385 -0.61(-1.20%)
Dec 06, 2013 50.97 51.54 50.50 50.74 286,647 -0.07(-0.14%)
Dec 05, 2013 50.63 51.13 50.12 50.81 390,335 -0.01(-0.02%)
Dec 04, 2013 49.56 51.15 49.56 50.82 577,882 +1.03(+2.07%)
Dec 03, 2013 49.71 49.99 49.56 49.79 511,155 -0.20(-0.40%)
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.