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, 2014 40.66 41.72 40.00 41.43 883,264 +0.42(+1.02%)
Apr 29, 2014 41.76 42.63 40.87 41.01 810,668 -0.30(-0.73%)
Apr 28, 2014 41.67 42.47 40.47 41.31 871,534 +0.55(+1.35%)
Apr 25, 2014 41.58 41.85 40.66 40.76 543,156 -0.84(-2.02%)
Apr 24, 2014 40.15 41.85 39.68 41.60 855,693 +1.74(+4.37%)
Apr 23, 2014 38.81 39.88 38.64 39.86 436,603 +0.98(+2.52%)
Apr 22, 2014 39.97 40.26 38.86 38.88 527,426 -1.14(-2.85%)
Apr 21, 2014 40.33 40.86 39.47 40.02 572,096 -0.25(-0.62%)
Apr 17, 2014 39.81 40.27 40.27 40.27 244,200 +0.54(+1.36%)
Apr 16, 2014 39.55 39.85 39.11 39.73 306,653 +0.53(+1.35%)
Apr 15, 2014 38.62 39.28 38.16 39.20 234,296 +0.66(+1.71%)
Apr 14, 2014 38.45 38.72 38.08 38.54 367,628 +0.43(+1.13%)
Apr 11, 2014 38.09 38.56 37.84 38.11 316,411 -0.33(-0.86%)
Apr 10, 2014 39.25 39.43 38.00 38.44 455,219 -0.82(-2.09%)
Apr 09, 2014 39.32 39.53 38.60 39.26 373,807 +0.04(+0.10%)
Apr 08, 2014 38.85 39.57 38.64 39.22 549,228 +0.45(+1.16%)
Apr 07, 2014 39.68 40.25 38.45 38.77 325,736 -0.98(-2.47%)
Apr 04, 2014 40.84 41.01 39.45 39.75 662,760 -0.90(-2.21%)
Apr 03, 2014 41.57 41.87 40.64 40.65 247,228 -1.08(-2.59%)
Apr 02, 2014 40.88 41.80 40.80 41.73 521,801 +0.83(+2.03%)
Apr 01, 2014 41.93 41.98 40.72 40.90 365,454 -0.91(-2.18%)
Mar 31, 2014 41.09 41.85 40.46 41.81 693,280 +1.06(+2.60%)
Mar 28, 2014 39.58 41.14 39.48 40.75 561,594 +1.27(+3.22%)
Mar 27, 2014 40.02 40.43 39.44 39.48 371,747 -0.49(-1.23%)
Mar 26, 2014 39.69 40.59 39.69 39.97 693,512 +0.28(+0.71%)
Mar 25, 2014 40.27 40.48 39.54 39.69 376,853 -0.26(-0.65%)
Mar 24, 2014 40.74 40.80 39.84 39.95 289,205 -0.61(-1.50%)
Mar 21, 2014 40.96 41.69 40.43 40.56 633,341 -0.15(-0.37%)
Mar 20, 2014 40.31 40.80 40.04 40.71 304,726 +0.30(+0.74%)
Mar 19, 2014 39.64 40.49 39.35 40.41 529,668 +0.83(+2.10%)
Mar 18, 2014 39.04 39.67 38.91 39.58 240,580 +0.67(+1.72%)
Mar 17, 2014 38.97 39.25 38.37 38.91 383,535 +0.16(+0.41%)
Mar 14, 2014 38.59 39.24 38.47 38.75 544,371 +0.06(+0.16%)
Mar 13, 2014 40.32 40.66 38.17 38.69 1,630,706 -2.45(-5.96%)
Mar 12, 2014 41.51 41.99 41.06 41.14 535,455 -0.72(-1.72%)
Mar 11, 2014 43.02 43.31 41.74 41.86 471,034 -1.11(-2.58%)
Mar 10, 2014 43.07 43.29 42.34 42.97 537,952 -0.31(-0.72%)
Mar 07, 2014 44.14 44.36 42.89 43.28 617,037 -0.71(-1.61%)
Mar 06, 2014 43.42 44.18 43.35 43.99 868,338 +0.63(+1.45%)
Mar 05, 2014 43.46 43.68 43.19 43.36 458,229 -0.24(-0.55%)
Mar 04, 2014 43.24 43.63 42.83 43.60 700,424 +0.80(+1.87%)
Mar 03, 2014 42.45 43.25 42.37 42.80 537,330 +0.04(+0.09%)
Feb 28, 2014 41.46 43.27 41.29 42.76 641,550 +1.39(+3.36%)
Feb 27, 2014 40.73 41.45 40.41 41.37 304,074 +0.44(+1.08%)
Feb 26, 2014 41.11 41.61 40.74 40.93 477,256 -0.14(-0.34%)
Feb 25, 2014 40.87 41.35 40.58 41.07 738,752 -0.01(-0.02%)
Feb 24, 2014 39.10 41.39 39.09 41.08 797,684 +1.92(+4.90%)
Feb 21, 2014 39.72 39.95 38.97 39.16 998,808 -0.48(-1.21%)
Feb 20, 2014 42.78 42.91 38.53 39.64 1,752,067 -3.14(-7.34%)
Feb 19, 2014 42.82 43.95 42.75 42.78 656,064 -0.08(-0.19%)
Feb 18, 2014 43.51 43.54 42.67 42.86 380,660 -0.70(-1.61%)
Feb 14, 2014 42.66 43.56 43.56 43.56 298,900 +0.89(+2.09%)
Feb 13, 2014 42.06 42.74 41.91 42.67 365,720 +0.38(+0.90%)
Feb 12, 2014 42.50 42.99 42.17 42.29 244,907 -0.15(-0.35%)
Feb 11, 2014 41.49 42.54 41.49 42.44 269,805 +0.90(+2.17%)
Feb 10, 2014 41.41 41.66 40.72 41.54 321,637 +0.20(+0.48%)
Feb 07, 2014 41.65 42.11 41.11 41.34 346,833 -0.11(-0.27%)
Feb 06, 2014 40.50 41.54 40.45 41.45 631,714 +1.03(+2.55%)
Feb 05, 2014 41.82 41.82 40.16 40.42 865,493 -1.61(-3.83%)
Feb 04, 2014 42.40 42.81 41.66 42.03 904,068 -0.16(-0.38%)
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.