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, 2014 46.65 46.75 42.52 43.70 2,618,159 +0.90(+2.10%)
Jul 30, 2014 43.07 43.57 42.48 42.80 712,672 +0.00(+0.00%)
Jul 29, 2014 42.13 43.05 42.03 42.80 621,024 +0.49(+1.16%)
Jul 28, 2014 42.06 42.34 41.60 42.31 529,759 +0.21(+0.50%)
Jul 25, 2014 41.99 42.52 41.74 42.10 550,675 -0.30(-0.71%)
Jul 24, 2014 43.29 43.29 42.11 42.40 451,359 -0.84(-1.94%)
Jul 23, 2014 42.96 43.44 42.46 43.24 418,578 -0.07(-0.16%)
Jul 22, 2014 41.98 44.28 41.98 43.31 1,166,261 +1.59(+3.81%)
Jul 21, 2014 41.46 41.85 41.27 41.72 293,676 +0.14(+0.34%)
Jul 18, 2014 41.09 41.66 40.89 41.58 485,265 +0.33(+0.80%)
Jul 17, 2014 41.93 42.14 41.17 41.25 441,036 -0.84(-2.00%)
Jul 16, 2014 42.10 42.43 41.79 42.09 359,332 +0.13(+0.31%)
Jul 15, 2014 42.22 42.29 41.72 41.96 336,975 -0.35(-0.83%)
Jul 14, 2014 42.00 42.35 41.79 42.31 293,039 +0.60(+1.44%)
Jul 11, 2014 42.21 42.24 41.47 41.71 672,854 -0.66(-1.56%)
Jul 10, 2014 42.44 42.64 41.87 42.37 425,383 -0.90(-2.08%)
Jul 09, 2014 43.63 43.63 42.59 43.27 755,612 -0.14(-0.32%)
Jul 08, 2014 43.05 43.55 42.71 43.41 1,036,751 -1.19(-2.67%)
Jul 07, 2014 46.17 46.23 44.56 44.60 637,192 -1.70(-3.67%)
Jul 03, 2014 46.16 46.30 46.30 46.30 361,900 +0.20(+0.43%)
Jul 02, 2014 46.66 46.93 45.65 46.10 562,054 -0.64(-1.37%)
Jul 01, 2014 47.20 47.45 46.71 46.74 635,977 -0.18(-0.38%)
Jun 30, 2014 46.36 47.08 46.36 46.92 485,722 +0.39(+0.84%)
Jun 27, 2014 45.68 46.60 45.01 46.53 480,033 +0.59(+1.28%)
Jun 26, 2014 46.31 46.41 45.59 45.94 319,165 -0.29(-0.63%)
Jun 25, 2014 45.58 46.40 45.12 46.23 420,766 +0.51(+1.12%)
Jun 24, 2014 45.74 46.79 45.69 45.72 619,324 +0.05(+0.11%)
Jun 23, 2014 45.26 46.00 45.26 45.67 324,151 +0.51(+1.13%)
Jun 20, 2014 46.09 46.17 45.07 45.16 585,030 -0.67(-1.46%)
Jun 19, 2014 45.46 46.00 45.25 45.83 335,977 +0.55(+1.21%)
Jun 18, 2014 45.24 45.57 45.00 45.28 240,825 +0.26(+0.58%)
Jun 17, 2014 45.05 45.60 44.90 45.02 281,433 -0.11(-0.24%)
Jun 16, 2014 44.97 45.22 44.63 45.13 200,801 +0.06(+0.13%)
Jun 13, 2014 45.10 45.17 44.78 45.07 220,221 +0.09(+0.20%)
Jun 12, 2014 44.17 45.01 44.04 44.98 525,634 +0.88(+2.00%)
Jun 11, 2014 44.84 44.84 43.80 44.10 1,078,298 -0.85(-1.89%)
Jun 10, 2014 46.33 46.45 44.75 44.95 817,693 -0.68(-1.49%)
Jun 06, 2014 45.45 45.91 45.34 45.63 492,928 +0.41(+0.91%)
Jun 05, 2014 44.75 45.23 44.25 45.22 464,749 +0.60(+1.34%)
Jun 04, 2014 44.45 44.86 43.85 44.62 388,336 +0.11(+0.25%)
Jun 03, 2014 44.89 45.01 44.41 44.51 615,213 -0.52(-1.15%)
Jun 02, 2014 45.46 45.61 44.73 45.03 605,641 -0.21(-0.46%)
May 30, 2014 45.30 45.64 45.05 45.24 587,668 +0.02(+0.04%)
May 29, 2014 44.34 45.45 44.19 45.22 666,426 +0.96(+2.17%)
May 28, 2014 44.83 45.00 44.14 44.26 745,347 -0.60(-1.34%)
May 27, 2014 44.57 45.00 44.51 44.86 653,269 +0.48(+1.08%)
May 23, 2014 44.27 44.38 44.38 44.38 610,600 -0.36(-0.81%)
May 22, 2014 43.51 44.88 43.51 44.74 536,683 +1.23(+2.83%)
May 21, 2014 43.12 43.55 42.82 43.51 1,062,391 +0.61(+1.42%)
May 20, 2014 42.85 43.08 42.65 42.90 722,709 -0.14(-0.33%)
May 19, 2014 43.64 43.88 42.74 43.04 885,246 -0.46(-1.06%)
May 16, 2014 41.99 44.24 41.99 43.50 1,841,592 +1.70(+4.07%)
May 15, 2014 41.60 41.94 41.15 41.80 730,090 -0.16(-0.38%)
May 14, 2014 41.95 42.39 41.75 41.96 1,151,840 -0.18(-0.43%)
May 13, 2014 41.44 42.43 41.44 42.14 1,395,138 +0.74(+1.79%)
May 12, 2014 40.25 41.42 39.88 41.40 1,061,597 +1.27(+3.16%)
May 09, 2014 39.06 40.20 38.82 40.13 707,981 +0.96(+2.45%)
May 08, 2014 38.20 39.67 38.05 39.17 1,032,294 +0.92(+2.41%)
May 07, 2014 38.91 39.10 38.10 38.25 665,647 -0.63(-1.62%)
May 06, 2014 38.95 39.40 38.70 38.88 621,827 -0.17(-0.44%)
May 05, 2014 38.65 39.22 38.51 39.05 962,626 -0.01(-0.03%)
May 02, 2014 38.17 39.43 38.15 39.06 1,014,797 +0.91(+2.39%)
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.