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 28, 2017 3.560 3.560 3.410 3.410 731,924 -0.11(-3.12%)
Apr 27, 2017 3.560 3.575 3.230 3.520 954,705 -0.09(-2.49%)
Apr 26, 2017 3.580 3.730 3.465 3.610 1,083,273 +0.00(+0.00%)
Apr 25, 2017 3.370 3.650 3.300 3.610 1,038,627 +0.27(+8.08%)
Apr 24, 2017 3.350 3.370 3.220 3.340 1,068,936 -0.02(-0.60%)
Apr 21, 2017 3.340 3.400 3.205 3.360 1,016,784 +0.01(+0.30%)
Apr 20, 2017 3.540 3.555 3.350 3.350 599,664 -0.15(-4.29%)
Apr 19, 2017 3.640 3.805 3.460 3.500 958,346 -0.14(-3.85%)
Apr 18, 2017 3.620 3.670 3.490 3.640 468,851 -0.02(-0.55%)
Apr 17, 2017 3.640 3.690 3.540 3.660 586,335 +0.06(+1.67%)
Apr 13, 2017 3.790 3.790 3.510 3.600 778,310 -0.19(-5.01%)
Apr 12, 2017 4.020 4.080 3.710 3.790 794,264 -0.23(-5.72%)
Apr 11, 2017 4.010 4.080 3.750 4.020 876,445 +0.02(+0.50%)
Apr 10, 2017 3.610 4.050 3.520 4.000 854,875 +0.44(+12.36%)
Apr 07, 2017 3.830 3.896 3.540 3.560 709,352 -0.25(-6.56%)
Apr 06, 2017 3.920 4.050 3.760 3.810 785,732 +0.05(+1.33%)
Apr 05, 2017 4.090 4.260 3.720 3.760 1,109,930 -0.26(-6.47%)
Apr 04, 2017 4.240 4.300 3.990 4.020 1,183,495 -0.20(-4.74%)
Apr 03, 2017 4.440 4.530 4.185 4.220 657,997 -0.21(-4.74%)
Mar 31, 2017 4.340 4.480 4.250 4.430 1,175,186 +0.08(+1.84%)
Mar 30, 2017 4.490 4.530 4.270 4.350 683,787 -0.05(-1.14%)
Mar 29, 2017 4.000 4.540 3.940 4.400 1,116,674 +0.41(+10.28%)
Mar 28, 2017 3.810 4.055 3.690 3.990 1,212,701 +0.18(+4.72%)
Mar 27, 2017 3.910 4.010 3.760 3.810 777,191 -0.24(-5.93%)
Mar 24, 2017 4.090 4.590 4.040 4.050 1,851,539 +0.02(+0.50%)
Mar 23, 2017 3.840 4.040 3.830 4.030 1,910,495 +0.14(+3.60%)
Mar 22, 2017 4.130 4.140 3.800 3.890 1,644,275 -0.30(-7.16%)
Mar 21, 2017 3.720 4.350 3.710 4.190 2,592,497 +0.48(+12.94%)
Mar 20, 2017 3.160 3.770 3.060 3.710 2,230,271 +0.51(+15.94%)
Mar 17, 2017 3.390 3.420 3.150 3.200 1,454,159 -0.17(-5.04%)
Mar 16, 2017 3.470 3.590 3.310 3.370 776,477 -0.08(-2.32%)
Mar 15, 2017 3.550 3.660 3.440 3.450 1,380,862 -0.03(-0.86%)
Mar 14, 2017 3.300 3.490 3.050 3.480 1,316,997 +0.13(+3.88%)
Mar 13, 2017 3.510 3.640 3.320 3.350 626,037 -0.19(-5.37%)
Mar 10, 2017 3.760 3.800 3.470 3.540 900,959 -0.17(-4.58%)
Mar 09, 2017 3.790 3.825 3.570 3.710 965,739 -0.16(-4.13%)
Mar 08, 2017 4.210 4.260 3.870 3.870 1,139,796 -0.39(-9.15%)
Mar 07, 2017 4.360 4.410 4.220 4.260 1,304,290 -0.06(-1.39%)
Mar 06, 2017 4.340 4.370 4.200 4.320 1,067,506 -0.03(-0.69%)
Mar 03, 2017 4.530 4.550 4.300 4.350 872,043 -0.16(-3.55%)
Mar 02, 2017 4.540 4.660 4.450 4.510 514,714 -0.09(-1.96%)
Mar 01, 2017 4.600 4.660 4.520 4.600 632,966 +0.11(+2.45%)
Feb 28, 2017 4.510 4.605 4.430 4.490 1,208,286 -0.14(-3.02%)
Feb 27, 2017 4.460 4.640 4.355 4.630 829,369 +0.23(+5.23%)
Feb 24, 2017 4.860 4.860 4.350 4.400 1,819,998 -0.51(-10.39%)
Feb 23, 2017 4.390 5.090 4.240 4.910 2,744,020 +0.64(+14.99%)
Feb 22, 2017 4.510 4.550 4.260 4.270 1,784,386 -0.32(-6.97%)
Feb 21, 2017 4.750 4.800 4.555 4.590 1,652,024 -0.07(-1.50%)
Feb 17, 2017 4.660 4.660 4.660 0 -0.09(-1.89%)
Feb 16, 2017 5.620 5.840 4.560 4.750 8,787,419 -1.70(-26.36%)
Feb 15, 2017 6.750 6.800 6.230 6.450 1,460,143 -0.51(-7.33%)
Feb 14, 2017 6.750 7.020 6.500 6.960 1,368,055 +0.35(+5.30%)
Feb 13, 2017 6.800 6.920 6.440 6.610 995,105 -0.28(-4.06%)
Feb 10, 2017 6.940 7.090 6.630 6.890 1,271,558 +0.15(+2.23%)
Feb 09, 2017 6.600 6.840 6.600 6.740 1,380,841 +0.21(+3.22%)
Feb 08, 2017 7.380 7.410 6.370 6.530 2,642,859 -0.98(-13.05%)
Feb 07, 2017 7.610 7.760 7.431 7.510 1,216,100 -0.16(-2.09%)
Feb 06, 2017 8.480 8.510 7.470 7.670 981,645 -0.72(-8.58%)
Feb 03, 2017 7.640 8.520 7.580 8.390 1,939,975 +0.81(+10.69%)
Feb 02, 2017 7.680 7.790 7.370 7.580 1,017,461 -0.07(-0.92%)
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.