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 (%)
May 31, 2018 3.320 3.410 3.276 3.300 245,656 -0.02(-0.60%)
May 30, 2018 3.270 3.400 3.270 3.320 182,675 +0.06(+1.84%)
May 29, 2018 3.330 3.410 3.240 3.260 184,603 -0.10(-2.98%)
May 25, 2018 3.360 3.360 3.360 0 -0.13(-3.72%)
May 24, 2018 3.460 3.550 3.440 3.490 197,556 -0.03(-0.85%)
May 23, 2018 3.580 3.590 3.460 3.520 217,724 -0.06(-1.68%)
May 22, 2018 3.330 3.700 3.330 3.580 551,652 +0.18(+5.29%)
May 21, 2018 3.500 3.500 3.330 3.400 226,469 -0.10(-2.86%)
May 18, 2018 3.420 3.500 3.300 3.500 231,168 +0.10(+2.94%)
May 17, 2018 3.250 3.460 3.189 3.400 434,355 +0.19(+5.92%)
May 16, 2018 3.100 3.290 3.100 3.210 113,823 +0.09(+2.88%)
May 15, 2018 3.100 3.160 3.030 3.120 197,530 +0.03(+0.97%)
May 14, 2018 3.090 3.200 3.050 3.090 190,050 +0.06(+1.98%)
May 11, 2018 3.200 3.219 3.030 3.030 233,578 -0.17(-5.31%)
May 10, 2018 3.370 3.370 3.200 3.200 155,635 -0.17(-5.04%)
May 09, 2018 3.480 3.730 3.330 3.370 707,274 +0.00(+0.00%)
May 08, 2018 3.350 3.430 3.290 3.370 497,460 +0.07(+2.12%)
May 07, 2018 3.050 3.340 3.020 3.300 436,449 +0.29(+9.63%)
May 04, 2018 2.950 3.080 2.940 3.010 321,378 +0.11(+3.79%)
May 03, 2018 3.250 3.260 2.701 2.900 1,124,315 -0.73(-20.11%)
May 02, 2018 3.480 3.790 3.440 3.630 200,200 +0.15(+4.31%)
May 01, 2018 3.580 3.619 3.250 3.480 208,989 -0.12(-3.33%)
Apr 30, 2018 3.600 3.750 3.570 3.600 126,738 +0.02(+0.56%)
Apr 27, 2018 3.630 3.700 3.540 3.580 74,316 -0.03(-0.83%)
Apr 26, 2018 3.730 3.830 3.550 3.610 168,896 -0.12(-3.22%)
Apr 25, 2018 3.660 3.770 3.600 3.730 94,345 +0.09(+2.47%)
Apr 24, 2018 3.780 3.830 3.570 3.640 168,505 -0.09(-2.41%)
Apr 23, 2018 3.780 3.780 3.660 3.730 158,377 -0.06(-1.58%)
Apr 20, 2018 3.740 3.924 3.610 3.790 366,039 +0.06(+1.61%)
Apr 19, 2018 3.660 3.790 3.610 3.730 177,611 +0.10(+2.75%)
Apr 18, 2018 3.780 3.810 3.630 3.630 165,732 +0.06(+1.68%)
Apr 17, 2018 3.470 3.630 3.380 3.570 166,570 +0.14(+4.08%)
Apr 16, 2018 3.510 3.633 3.400 3.430 210,307 -0.07(-2.00%)
Apr 13, 2018 3.530 3.640 3.450 3.500 156,247 -0.06(-1.69%)
Apr 12, 2018 3.450 3.680 3.340 3.560 427,408 +0.17(+5.01%)
Apr 11, 2018 3.240 3.500 3.240 3.390 194,914 +0.14(+4.31%)
Apr 10, 2018 3.030 3.320 3.030 3.250 220,722 +0.23(+7.62%)
Apr 09, 2018 3.100 3.160 3.010 3.020 78,876 -0.07(-2.27%)
Apr 06, 2018 3.150 3.180 2.980 3.090 99,962 -0.06(-1.90%)
Apr 05, 2018 2.940 3.210 2.920 3.150 198,979 +0.24(+8.25%)
Apr 04, 2018 2.900 2.960 2.860 2.910 88,678 +0.02(+0.69%)
Apr 03, 2018 2.790 2.930 2.690 2.890 149,608 +0.16(+5.86%)
Apr 02, 2018 2.920 3.110 2.680 2.730 236,763 -0.18(-6.19%)
Mar 29, 2018 2.910 2.910 2.910 0 +0.06(+2.11%)
Mar 28, 2018 2.950 3.020 2.840 2.850 168,454 -0.11(-3.72%)
Mar 27, 2018 3.130 3.130 2.890 2.960 218,332 -0.17(-5.43%)
Mar 26, 2018 3.030 3.190 2.960 3.130 201,468 +0.11(+3.64%)
Mar 23, 2018 3.080 3.160 3.020 3.020 224,341 -0.05(-1.63%)
Mar 22, 2018 3.120 3.220 3.060 3.070 202,652 -0.11(-3.46%)
Mar 21, 2018 3.110 3.270 3.060 3.180 236,799 +0.06(+1.92%)
Mar 20, 2018 3.200 3.200 3.100 3.120 115,649 -0.10(-3.11%)
Mar 19, 2018 3.230 3.230 3.100 3.220 113,727 -0.01(-0.31%)
Mar 16, 2018 3.200 3.350 3.160 3.230 619,737 +0.03(+0.94%)
Mar 15, 2018 3.150 3.230 3.090 3.200 233,863 +0.10(+3.23%)
Mar 14, 2018 3.260 3.270 3.075 3.100 303,949 -0.18(-5.49%)
Mar 13, 2018 3.350 3.465 3.230 3.280 139,350 -0.10(-2.96%)
Mar 12, 2018 3.410 3.550 3.320 3.380 129,697 +0.00(+0.00%)
Mar 09, 2018 3.380 3.540 3.318 3.380 158,250 +0.04(+1.20%)
Mar 08, 2018 3.350 3.360 3.230 3.340 234,827 +0.02(+0.60%)
Mar 07, 2018 3.160 3.320 346,708 -0.18(-5.14%)
Mar 06, 2018 3.420 3.500 3.250 3.500 302,085 +0.13(+3.86%)
Mar 05, 2018 3.250 3.450 3.220 3.370 277,986 +0.08(+2.43%)
Mar 02, 2018 3.280 3.340 3.170 3.290 116,172 -0.02(-0.60%)
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.