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 (%)
Mar 31, 2015 19.65 19.71 18.48 18.81 1,697,857 -1.01(-5.10%)
Mar 30, 2015 19.86 20.37 19.42 19.82 873,232 -0.07(-0.35%)
Mar 27, 2015 19.89 20.49 19.60 19.89 890,973 +0.13(+0.66%)
Mar 26, 2015 20.10 20.50 19.47 19.76 818,047 +0.06(+0.30%)
Mar 25, 2015 18.82 20.00 18.65 19.70 910,328 +0.78(+4.12%)
Mar 24, 2015 18.54 19.22 17.91 18.92 1,495,508 +0.31(+1.67%)
Mar 23, 2015 19.63 20.15 18.57 18.61 810,732 -1.05(-5.34%)
Mar 20, 2015 19.49 19.88 19.11 19.66 1,030,499 +0.39(+2.02%)
Mar 19, 2015 20.00 20.00 18.74 19.27 714,156 -1.03(-5.07%)
Mar 18, 2015 19.00 20.44 18.86 20.30 504,025 +0.93(+4.80%)
Mar 17, 2015 18.74 20.05 18.74 19.37 1,015,528 +0.37(+1.95%)
Mar 16, 2015 19.39 19.50 18.32 19.00 834,356 -0.43(-2.21%)
Mar 13, 2015 19.69 19.90 18.82 19.43 612,389 -0.52(-2.61%)
Mar 12, 2015 19.65 20.11 19.42 19.95 733,330 +0.51(+2.62%)
Mar 11, 2015 18.76 19.60 18.55 19.44 794,262 +0.58(+3.08%)
Mar 10, 2015 18.82 19.33 18.51 18.86 1,127,206 -0.34(-1.77%)
Mar 09, 2015 19.78 19.97 19.11 19.20 522,071 -0.59(-2.98%)
Mar 06, 2015 20.02 20.60 19.67 19.79 444,706 -0.58(-2.85%)
Mar 05, 2015 20.55 20.62 20.01 20.37 358,142 -0.36(-1.74%)
Mar 04, 2015 20.98 20.93 20.01 20.73 505,522 -0.20(-0.96%)
Mar 03, 2015 20.37 20.95 20.37 20.93 732,551 +0.29(+1.41%)
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.