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 (%)
Apr 30, 2015 22.00 23.45 20.96 22.85 5,360,963 +2.44(+11.95%)
Apr 29, 2015 20.14 20.58 19.90 20.41 2,058,364 +0.11(+0.54%)
Apr 28, 2015 20.69 20.79 19.61 20.30 1,487,778 -0.50(-2.40%)
Apr 27, 2015 20.72 20.88 20.35 20.80 1,203,004 +0.24(+1.17%)
Apr 24, 2015 20.91 20.97 20.35 20.56 1,344,537 -0.22(-1.06%)
Apr 23, 2015 20.22 21.08 20.01 20.78 1,535,260 +0.67(+3.33%)
Apr 22, 2015 21.09 21.30 20.02 20.11 1,563,715 -0.89(-4.24%)
Apr 21, 2015 22.39 22.48 20.75 21.00 1,604,890 -1.61(-7.12%)
Apr 20, 2015 22.37 23.03 22.37 22.61 788,300 +0.09(+0.40%)
Apr 17, 2015 23.47 23.58 21.89 22.52 1,531,195 -1.13(-4.78%)
Apr 16, 2015 24.40 24.85 23.54 23.65 1,263,867 -1.08(-4.37%)
Apr 15, 2015 23.09 25.22 22.77 24.73 2,001,252 +1.90(+8.32%)
Apr 14, 2015 21.76 22.95 21.73 22.83 1,034,792 +1.27(+5.89%)
Apr 13, 2015 22.12 22.12 21.45 21.56 831,335 -0.27(-1.24%)
Apr 10, 2015 22.63 22.66 21.67 21.83 921,190 -0.52(-2.33%)
Apr 09, 2015 21.90 22.72 21.86 22.35 929,511 +0.45(+2.05%)
Apr 08, 2015 21.78 22.14 21.49 21.90 1,165,352 +0.23(+1.06%)
Apr 07, 2015 20.77 21.95 20.35 21.67 1,773,782 +0.79(+3.78%)
Apr 06, 2015 19.59 20.98 19.45 20.88 1,218,386 +1.53(+7.91%)
Apr 02, 2015 18.80 19.35 19.35 19.35 1,500,200 +0.36(+1.90%)
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.