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%)
Mar 02, 2015 20.91 20.91 19.55 20.64 1,057,495 -0.22(-1.05%)
Feb 27, 2015 20.02 21.27 20.02 20.86 1,249,606 +0.79(+3.94%)
Feb 26, 2015 19.42 20.84 19.35 20.07 1,248,209 +0.49(+2.50%)
Feb 25, 2015 19.62 19.72 18.92 19.58 649,456 +0.11(+0.56%)
Feb 24, 2015 19.52 19.83 18.98 19.47 841,666 +0.17(+0.88%)
Feb 23, 2015 19.79 19.97 18.55 19.30 1,318,692 -0.67(-3.36%)
Feb 20, 2015 20.99 21.13 19.94 19.97 931,205 -1.10(-5.22%)
Feb 19, 2015 20.81 21.88 20.66 21.07 683,161 -0.42(-1.95%)
Feb 18, 2015 20.67 21.63 20.43 21.49 985,353 +0.44(+2.09%)
Feb 17, 2015 21.11 21.14 19.42 21.05 1,130,375 +0.60(+2.93%)
Feb 13, 2015 19.30 20.45 20.45 20.45 1,767,300 +1.52(+8.03%)
Feb 12, 2015 20.00 21.68 18.51 18.93 2,380,128 -1.50(-7.34%)
Feb 11, 2015 21.52 21.59 20.30 20.43 1,141,017 -1.41(-6.46%)
Feb 10, 2015 23.64 24.08 21.32 21.84 845,386 -1.87(-7.89%)
Feb 09, 2015 23.15 23.82 23.00 23.71 641,240 +0.74(+3.22%)
Feb 06, 2015 23.02 23.37 22.29 22.97 692,091 +0.03(+0.13%)
Feb 05, 2015 23.38 23.73 22.68 22.94 853,863 -0.08(-0.35%)
Feb 04, 2015 23.78 23.98 22.29 23.02 562,056 -1.26(-5.19%)
Feb 03, 2015 23.13 24.56 23.10 24.28 1,042,828 +0.65(+2.75%)
Feb 02, 2015 22.61 23.96 22.23 23.63 1,121,772 +1.43(+6.44%)
Jan 30, 2015 21.28 22.47 21.06 22.20 775,795 +0.73(+3.40%)
Jan 29, 2015 21.32 21.52 20.18 21.47 487,102 +0.33(+1.56%)
Jan 28, 2015 22.55 22.69 20.92 21.14 681,322 -1.57(-6.91%)
Jan 27, 2015 22.31 22.87 21.84 22.71 626,845 +0.25(+1.11%)
Jan 26, 2015 21.26 22.50 21.01 22.46 653,682 +1.27(+5.99%)
Jan 23, 2015 21.30 22.01 21.03 21.19 945,316 -0.21(-0.98%)
Jan 22, 2015 22.65 22.65 21.06 21.40 979,930 -0.91(-4.08%)
Jan 21, 2015 21.31 22.50 21.11 22.31 814,033 +1.14(+5.38%)
Jan 20, 2015 21.69 21.75 20.94 21.17 737,670 -0.67(-3.07%)
Jan 16, 2015 20.48 21.90 20.48 21.84 953,506 +1.19(+5.76%)
Jan 15, 2015 22.01 22.19 20.61 20.65 885,244 -1.10(-5.06%)
Jan 14, 2015 19.99 21.80 19.99 21.75 711,168 +1.35(+6.62%)
Jan 13, 2015 20.18 20.56 19.78 20.40 588,222 +0.34(+1.69%)
Jan 12, 2015 20.53 20.66 19.47 20.06 682,776 -0.70(-3.37%)
Jan 09, 2015 21.23 21.37 20.38 20.76 438,297 -0.47(-2.21%)
Jan 08, 2015 21.34 21.79 20.81 21.23 642,732 +0.27(+1.29%)
Jan 07, 2015 22.00 22.07 20.77 20.96 657,369 -0.70(-3.23%)
Jan 06, 2015 22.66 22.66 21.05 21.66 958,217 -1.05(-4.62%)
Jan 05, 2015 24.37 24.38 22.20 22.71 778,194 -2.06(-8.32%)
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.