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 29, 2016 7.780 8.020 7.701 7.980 996,882 +0.10(+1.27%)
Jul 28, 2016 7.910 8.020 7.670 7.880 1,324,141 -0.11(-1.38%)
Jul 27, 2016 8.330 8.530 7.800 7.990 1,355,690 -0.25(-3.03%)
Jul 26, 2016 7.940 8.270 7.900 8.240 478,301 +0.25(+3.13%)
Jul 25, 2016 7.960 8.110 7.865 7.990 840,587 -0.13(-1.60%)
Jul 22, 2016 8.310 8.370 8.000 8.120 785,135 -0.20(-2.40%)
Jul 21, 2016 8.390 8.750 8.280 8.320 542,468 -0.09(-1.07%)
Jul 20, 2016 8.200 8.530 7.980 8.410 828,619 +0.03(+0.36%)
Jul 19, 2016 8.750 8.750 8.320 8.380 586,446 -0.46(-5.20%)
Jul 18, 2016 8.600 8.860 8.260 8.840 464,402 +0.12(+1.38%)
Jul 15, 2016 8.970 9.020 8.670 8.720 445,022 -0.17(-1.91%)
Jul 14, 2016 9.130 9.300 8.880 8.890 481,832 -0.11(-1.22%)
Jul 13, 2016 9.380 9.620 8.745 9.000 773,516 -0.41(-4.36%)
Jul 12, 2016 8.740 9.570 8.735 9.410 693,181 +0.95(+11.23%)
Jul 11, 2016 8.630 8.800 8.410 8.460 719,639 -0.02(-0.24%)
Jul 08, 2016 8.000 8.620 7.950 8.480 834,125 +0.53(+6.67%)
Jul 07, 2016 8.330 8.730 7.920 7.950 1,042,828 -0.30(-3.64%)
Jul 06, 2016 8.240 8.390 8.060 8.250 502,068 -0.09(-1.08%)
Jul 05, 2016 8.740 8.900 7.940 8.340 901,138 -0.75(-8.25%)
Jul 01, 2016 8.290 9.090 9.090 9.090 824,600 +0.75(+8.99%)
Jun 30, 2016 8.520 8.580 8.200 8.340 625,063 -0.22(-2.57%)
Jun 29, 2016 8.790 8.790 8.400 8.560 1,087,366 -0.03(-0.35%)
Jun 28, 2016 8.300 8.635 8.270 8.590 1,267,478 +0.53(+6.58%)
Jun 27, 2016 8.600 8.670 8.010 8.060 1,826,023 -0.78(-8.82%)
Jun 24, 2016 8.540 8.930 8.465 8.840 2,189,741 -0.40(-4.33%)
Jun 23, 2016 9.260 9.310 9.081 9.240 773,018 +0.26(+2.90%)
Jun 22, 2016 9.390 9.620 8.970 8.980 695,417 -0.33(-3.54%)
Jun 21, 2016 9.260 9.400 8.900 9.310 782,523 -0.07(-0.75%)
Jun 20, 2016 9.800 9.820 9.230 9.380 774,802 -0.01(-0.11%)
Jun 17, 2016 8.860 9.700 8.830 9.390 1,249,581 +0.78(+9.06%)
Jun 16, 2016 8.540 8.690 8.160 8.610 918,845 -0.22(-2.49%)
Jun 15, 2016 9.060 9.390 8.800 8.830 594,892 -0.21(-2.32%)
Jun 14, 2016 9.000 9.320 8.835 9.040 814,834 -0.03(-0.33%)
Jun 13, 2016 8.870 9.300 8.730 9.070 664,990 +0.08(+0.89%)
Jun 10, 2016 9.170 9.490 8.960 8.990 667,871 -0.52(-5.47%)
Jun 09, 2016 9.510 9.640 9.250 9.510 791,316 -0.30(-3.06%)
Jun 08, 2016 9.580 9.820 9.440 9.810 1,191,668 +0.45(+4.81%)
Jun 07, 2016 9.240 9.600 9.210 9.360 811,139 +0.16(+1.74%)
Jun 06, 2016 8.270 9.250 8.270 9.200 1,154,407 +1.06(+13.02%)
Jun 03, 2016 8.060 8.270 7.990 8.140 512,392 +0.08(+0.99%)
Jun 02, 2016 7.930 8.100 7.750 8.060 597,971 +0.00(+0.00%)
Jun 01, 2016 8.150 8.240 7.670 8.060 1,005,427 -0.25(-3.01%)
May 31, 2016 8.450 8.740 8.220 8.310 599,074 -0.07(-0.84%)
May 27, 2016 8.280 8.380 8.380 8.380 649,200 +0.08(+0.96%)
May 26, 2016 9.390 9.430 8.250 8.300 1,607,155 -0.81(-8.89%)
May 25, 2016 8.750 9.260 8.702 9.110 1,109,566 +0.51(+5.93%)
May 24, 2016 8.720 8.820 8.350 8.600 687,882 -0.01(-0.12%)
May 23, 2016 8.730 8.820 8.540 8.610 561,281 -0.28(-3.15%)
May 20, 2016 8.830 9.117 8.680 8.890 1,036,355 +0.10(+1.14%)
May 19, 2016 9.060 9.160 8.610 8.790 1,219,359 -0.45(-4.87%)
May 18, 2016 9.740 9.990 9.140 9.240 982,339 -0.60(-6.10%)
May 17, 2016 10.00 10.25 9.742 9.840 906,503 -0.17(-1.70%)
May 16, 2016 10.01 10.53 9.880 10.01 902,434 +0.35(+3.62%)
May 13, 2016 9.960 10.14 9.630 9.660 691,688 -0.27(-2.72%)
May 12, 2016 10.45 10.64 9.520 9.930 854,127 -0.37(-3.59%)
May 11, 2016 10.47 10.71 10.16 10.30 1,084,014 +0.00(+0.00%)
May 10, 2016 9.790 10.36 9.570 10.30 663,291 +0.50(+5.10%)
May 09, 2016 10.27 10.44 9.450 9.800 984,819 -0.65(-6.22%)
May 06, 2016 9.940 10.57 9.700 10.45 1,245,091 +0.34(+3.36%)
May 05, 2016 11.26 11.75 10.03 10.11 1,827,965 -0.36(-3.44%)
May 04, 2016 10.81 11.23 10.47 10.47 1,222,087 -0.16(-1.51%)
May 03, 2016 11.14 11.17 10.45 10.63 903,225 -0.84(-7.32%)
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.