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, 2015 18.71 18.90 18.15 18.20 1,347,924 -0.39(-2.10%)
Jul 30, 2015 19.04 20.44 17.79 18.59 4,551,585 +0.95(+5.39%)
Jul 29, 2015 17.15 17.91 16.91 17.64 1,069,690 +0.38(+2.20%)
Jul 28, 2015 16.54 17.48 16.12 17.26 584,661 +0.87(+5.31%)
Jul 27, 2015 16.45 16.89 16.18 16.39 658,844 -0.36(-2.15%)
Jul 24, 2015 17.44 17.69 16.46 16.75 970,112 -0.80(-4.56%)
Jul 23, 2015 16.74 17.74 16.72 17.55 1,160,362 +0.85(+5.09%)
Jul 22, 2015 16.92 17.03 16.22 16.70 1,463,214 -0.37(-2.17%)
Jul 21, 2015 17.06 17.93 17.06 17.07 1,079,151 -0.04(-0.23%)
Jul 20, 2015 17.34 17.45 16.56 17.11 911,677 -0.23(-1.33%)
Jul 17, 2015 18.84 18.97 17.25 17.34 1,800,021 -1.57(-8.30%)
Jul 16, 2015 19.51 19.78 18.83 18.91 869,068 -0.42(-2.17%)
Jul 15, 2015 20.16 20.17 19.26 19.33 676,025 -0.87(-4.31%)
Jul 14, 2015 19.57 20.40 19.57 20.20 664,778 +0.57(+2.90%)
Jul 13, 2015 19.21 20.14 19.03 19.63 796,185 +0.39(+2.03%)
Jul 10, 2015 19.42 19.71 18.97 19.24 418,461 +0.00(+0.00%)
Jul 09, 2015 19.52 19.58 19.15 19.24 503,189 +0.21(+1.10%)
Jul 08, 2015 19.45 19.89 18.62 19.03 1,176,975 -0.65(-3.30%)
Jul 07, 2015 19.08 19.92 18.13 19.68 1,240,570 +0.60(+3.14%)
Jul 06, 2015 19.14 19.66 18.91 19.08 985,813 -0.55(-2.80%)
Jul 02, 2015 19.63 19.63 19.63 19.63 483,800 +0.11(+0.56%)
Jul 01, 2015 20.53 20.67 19.44 19.52 1,462,944 -1.01(-4.92%)
Jun 30, 2015 21.00 21.05 20.10 20.53 729,648 -0.35(-1.68%)
Jun 29, 2015 20.75 21.37 20.65 20.88 540,386 -0.33(-1.56%)
Jun 26, 2015 20.55 21.25 20.19 21.21 1,180,434 +0.59(+2.86%)
Jun 25, 2015 21.12 21.17 20.43 20.62 837,558 -0.52(-2.46%)
Jun 24, 2015 21.48 21.72 20.96 21.14 641,521 -0.45(-2.08%)
Jun 23, 2015 20.81 21.79 20.81 21.59 724,957 +0.78(+3.75%)
Jun 22, 2015 20.83 21.05 20.56 20.81 541,715 +0.02(+0.10%)
Jun 19, 2015 20.85 20.88 20.58 20.79 906,353 -0.08(-0.38%)
Jun 18, 2015 21.49 21.63 20.51 20.87 1,086,695 -0.52(-2.43%)
Jun 17, 2015 21.75 22.22 21.32 21.39 663,451 -0.18(-0.83%)
Jun 16, 2015 21.49 21.63 21.11 21.57 561,582 +0.03(+0.14%)
Jun 15, 2015 21.46 21.69 20.93 21.54 616,074 -0.18(-0.83%)
Jun 12, 2015 21.56 22.05 21.31 21.72 974,836 +0.06(+0.28%)
Jun 11, 2015 21.81 21.81 21.38 21.66 831,599 +0.23(+1.07%)
Jun 10, 2015 21.30 21.70 21.10 21.43 590,976 +0.44(+2.10%)
Jun 09, 2015 21.48 21.88 20.94 20.99 690,694 -0.25(-1.18%)
Jun 08, 2015 21.48 21.78 21.04 21.24 544,109 -0.34(-1.58%)
Jun 05, 2015 21.29 22.11 21.23 21.58 575,954 +0.13(+0.61%)
Jun 04, 2015 21.85 21.96 21.37 21.45 868,454 -0.59(-2.68%)
Jun 03, 2015 22.08 22.27 21.74 22.04 876,127 -0.18(-0.81%)
Jun 02, 2015 22.09 22.68 22.05 22.22 856,764 +0.29(+1.32%)
Jun 01, 2015 22.38 22.46 21.76 21.93 777,975 -0.32(-1.44%)
May 29, 2015 22.50 23.15 22.22 22.25 668,694 -0.24(-1.07%)
May 28, 2015 22.01 22.50 21.76 22.49 1,119,120 +0.28(+1.26%)
May 27, 2015 22.05 22.68 21.97 22.21 710,154 +0.06(+0.27%)
May 26, 2015 22.61 22.81 22.05 22.15 618,365 -0.78(-3.40%)
May 22, 2015 22.80 22.93 22.93 22.93 586,700 -0.20(-0.86%)
May 21, 2015 23.16 23.75 22.73 23.13 883,651 +0.13(+0.57%)
May 20, 2015 22.50 23.07 22.37 23.00 819,647 +0.63(+2.82%)
May 19, 2015 22.36 22.55 21.87 22.37 882,631 -0.31(-1.37%)
May 18, 2015 22.65 22.81 22.14 22.68 669,005 -0.02(-0.09%)
May 15, 2015 22.62 23.14 21.82 22.70 865,866 -0.20(-0.87%)
May 14, 2015 24.04 24.24 22.75 22.90 708,959 -1.14(-4.74%)
May 13, 2015 24.44 24.72 23.67 24.04 712,947 -0.40(-1.64%)
May 12, 2015 23.76 24.71 23.45 24.44 963,539 +0.76(+3.21%)
May 11, 2015 23.33 23.86 22.75 23.68 808,644 +0.32(+1.37%)
May 08, 2015 22.99 23.41 22.04 23.36 708,186 +0.81(+3.59%)
May 07, 2015 23.63 23.67 22.11 22.55 754,578 -1.32(-5.53%)
May 06, 2015 24.74 25.01 23.52 23.87 1,241,608 -0.42(-1.73%)
May 05, 2015 22.80 24.84 22.52 24.29 2,085,240 +1.88(+8.39%)
May 04, 2015 23.00 23.30 22.35 22.41 705,655 -0.50(-2.18%)
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.