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 (%)
Nov 30, 2017 3.710 3.850 3.650 3.660 343,940 -0.03(-0.81%)
Nov 29, 2017 3.680 3.800 3.680 3.690 760,195 +0.00(+0.00%)
Nov 28, 2017 3.740 3.780 3.660 3.690 221,395 -0.08(-2.12%)
Nov 27, 2017 3.820 3.830 3.700 3.770 182,181 -0.04(-1.05%)
Nov 24, 2017 3.820 3.910 3.783 3.810 124,097 +0.01(+0.26%)
Nov 22, 2017 3.800 3.870 3.770 3.800 223,474 +0.01(+0.26%)
Nov 21, 2017 3.800 3.855 3.770 3.790 200,516 +0.05(+1.34%)
Nov 20, 2017 3.880 3.900 3.700 3.740 312,006 -0.16(-4.10%)
Nov 17, 2017 3.920 4.005 3.870 3.900 229,924 -0.02(-0.51%)
Nov 16, 2017 3.990 4.080 3.890 3.920 208,712 -0.06(-1.51%)
Nov 15, 2017 3.880 4.120 3.700 3.980 328,815 +0.04(+1.02%)
Nov 14, 2017 4.120 4.280 3.940 3.940 357,069 -0.28(-6.64%)
Nov 13, 2017 4.250 4.360 4.100 4.220 276,427 -0.10(-2.31%)
Nov 10, 2017 4.650 4.740 4.271 4.320 385,737 -0.38(-8.09%)
Nov 09, 2017 4.730 4.850 4.530 4.700 358,951 +0.02(+0.43%)
Nov 08, 2017 4.740 4.810 4.510 4.680 604,728 +0.00(+0.00%)
Nov 07, 2017 4.370 4.867 4.370 4.680 2,490,838 +0.31(+7.09%)
Nov 06, 2017 4.130 4.463 4.060 4.370 647,907 +0.30(+7.37%)
Nov 03, 2017 3.980 4.230 3.920 4.070 626,300 +0.15(+3.83%)
Nov 02, 2017 3.850 4.040 3.670 3.920 531,270 +0.27(+7.40%)
Nov 01, 2017 3.780 3.780 3.580 3.650 319,370 -0.08(-2.14%)
Oct 31, 2017 3.710 3.870 3.630 3.730 248,981 +0.04(+1.08%)
Oct 30, 2017 3.610 3.800 3.580 3.690 225,533 +0.03(+0.82%)
Oct 27, 2017 3.720 3.930 3.580 3.660 272,797 -0.04(-1.08%)
Oct 26, 2017 3.760 3.810 3.638 3.700 254,812 -0.06(-1.60%)
Oct 25, 2017 3.320 3.760 3.320 3.760 506,019 +0.44(+13.25%)
Oct 24, 2017 3.230 3.420 3.220 3.320 315,420 +0.10(+3.11%)
Oct 23, 2017 3.200 3.240 3.120 3.220 463,134 +0.03(+0.94%)
Oct 20, 2017 3.340 3.409 3.190 3.190 524,850 -0.24(-7.00%)
Oct 19, 2017 3.610 3.660 3.250 3.430 567,948 -0.15(-4.19%)
Oct 18, 2017 3.870 3.900 3.550 3.580 507,819 -0.32(-8.21%)
Oct 17, 2017 3.920 3.960 3.830 3.900 207,350 -0.03(-0.76%)
Oct 16, 2017 3.990 3.990 3.830 3.930 315,386 +0.07(+1.81%)
Oct 13, 2017 3.900 4.030 3.850 3.860 270,642 +0.00(+0.00%)
Oct 12, 2017 4.050 4.061 3.810 3.860 418,357 -0.24(-5.85%)
Oct 11, 2017 4.040 4.110 3.950 4.100 1,620,961 +0.07(+1.74%)
Oct 10, 2017 4.090 4.170 4.000 4.030 367,477 +0.01(+0.25%)
Oct 09, 2017 4.030 4.240 3.990 4.020 425,057 -0.01(-0.25%)
Oct 06, 2017 3.950 4.080 3.790 4.030 533,675 +0.02(+0.50%)
Oct 05, 2017 3.880 4.160 3.856 4.010 428,133 +0.12(+3.08%)
Oct 04, 2017 3.960 4.030 3.810 3.890 780,833 +0.04(+1.04%)
Oct 03, 2017 3.770 3.940 3.750 3.850 339,071 +0.05(+1.32%)
Oct 02, 2017 4.050 4.250 3.750 3.800 551,011 -0.24(-5.94%)
Sep 29, 2017 3.870 4.040 3.860 4.040 390,827 +0.20(+5.21%)
Sep 28, 2017 4.030 4.170 3.840 3.840 341,476 -0.18(-4.48%)
Sep 27, 2017 3.970 4.130 3.900 4.020 436,366 +0.06(+1.52%)
Sep 26, 2017 4.180 4.400 3.950 3.960 548,667 -0.24(-5.71%)
Sep 25, 2017 3.990 4.210 3.970 4.200 486,721 +0.21(+5.26%)
Sep 22, 2017 4.250 4.290 3.650 3.990 1,120,757 -0.24(-5.67%)
Sep 21, 2017 4.050 4.280 3.960 4.230 770,045 +0.22(+5.49%)
Sep 20, 2017 4.000 4.230 3.970 4.010 986,920 +0.09(+2.30%)
Sep 19, 2017 3.750 3.930 3.730 3.920 934,268 +0.21(+5.66%)
Sep 18, 2017 3.500 3.800 3.460 3.710 929,073 +0.20(+5.70%)
Sep 15, 2017 3.210 3.520 3.200 3.510 1,256,999 +0.28(+8.67%)
Sep 14, 2017 3.190 3.260 3.130 3.230 324,547 +0.05(+1.57%)
Sep 13, 2017 3.100 3.285 3.090 3.180 502,936 +0.11(+3.58%)
Sep 12, 2017 3.080 3.120 3.020 3.070 269,552 -0.03(-0.97%)
Sep 11, 2017 3.040 3.210 2.960 3.100 380,361 +0.05(+1.64%)
Sep 08, 2017 3.090 3.330 3.005 3.050 679,054 -0.07(-2.24%)
Sep 07, 2017 2.810 3.210 2.785 3.120 1,288,375 +0.28(+9.86%)
Sep 06, 2017 2.850 2.920 2.790 2.840 533,608 +0.01(+0.35%)
Sep 05, 2017 2.970 3.035 2.815 2.830 746,330 -0.09(-3.08%)
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.