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 29, 2016 11.85 12.47 11.38 11.74 975,689 +0.09(+0.77%)
Apr 28, 2016 11.68 12.38 11.56 11.65 886,954 -0.13(-1.10%)
Apr 27, 2016 11.55 12.57 11.51 11.78 1,733,389 +0.40(+3.51%)
Apr 26, 2016 11.35 11.62 10.98 11.38 1,354,680 +0.15(+1.34%)
Apr 25, 2016 11.31 11.68 10.91 11.23 1,624,362 -0.16(-1.40%)
Apr 22, 2016 10.56 11.69 10.50 11.39 1,022,092 +0.93(+8.89%)
Apr 21, 2016 10.94 11.09 10.43 10.46 536,588 -0.43(-3.95%)
Apr 20, 2016 10.62 11.03 10.43 10.89 1,161,660 +0.31(+2.93%)
Apr 19, 2016 10.12 10.82 9.980 10.58 1,000,663 +0.74(+7.52%)
Apr 18, 2016 9.230 10.04 9.170 9.840 436,431 +0.12(+1.23%)
Apr 15, 2016 9.540 9.880 9.440 9.720 580,373 +0.01(+0.10%)
Apr 14, 2016 10.42 10.42 9.440 9.710 924,635 -0.70(-6.72%)
Apr 13, 2016 10.12 10.62 9.800 10.41 1,249,935 +0.42(+4.20%)
Apr 12, 2016 8.900 10.12 8.710 9.990 1,331,513 +1.18(+13.39%)
Apr 11, 2016 8.830 9.220 8.720 8.810 855,290 +0.11(+1.26%)
Apr 08, 2016 8.650 8.870 8.510 8.700 605,660 +0.42(+5.07%)
Apr 07, 2016 8.660 8.960 8.160 8.280 1,207,699 -0.55(-6.23%)
Apr 06, 2016 8.990 9.230 8.540 8.830 703,617 +0.04(+0.46%)
Apr 05, 2016 8.720 8.860 8.450 8.790 748,413 -0.09(-1.01%)
Apr 04, 2016 9.140 9.690 8.650 8.880 913,660 -0.30(-3.27%)
Apr 01, 2016 9.520 9.560 8.850 9.180 773,593 -0.75(-7.55%)
Mar 31, 2016 9.470 10.01 9.470 9.930 652,976 +0.43(+4.53%)
Mar 30, 2016 9.520 9.680 9.114 9.500 1,059,198 +0.23(+2.48%)
Mar 29, 2016 8.810 9.350 8.560 9.270 1,322,729 +0.12(+1.31%)
Mar 28, 2016 9.510 9.600 8.750 9.150 707,641 -0.36(-3.79%)
Mar 24, 2016 8.940 9.510 9.510 9.510 1,074,600 +0.15(+1.60%)
Mar 23, 2016 10.00 10.20 9.340 9.360 808,043 -0.84(-8.24%)
Mar 22, 2016 10.18 10.32 9.900 10.20 481,922 -0.18(-1.73%)
Mar 21, 2016 10.12 10.45 9.690 10.38 669,250 +0.07(+0.68%)
Mar 18, 2016 10.27 10.67 9.950 10.31 2,690,129 +0.26(+2.59%)
Mar 17, 2016 9.410 10.22 9.170 10.05 980,769 +0.77(+8.30%)
Mar 16, 2016 9.580 9.790 8.900 9.280 1,361,581 -0.18(-1.90%)
Mar 15, 2016 9.690 9.690 9.020 9.460 961,266 -0.51(-5.12%)
Mar 14, 2016 10.02 10.35 9.700 9.970 731,649 -0.45(-4.32%)
Mar 11, 2016 10.12 10.67 10.07 10.42 793,124 +0.67(+6.87%)
Mar 10, 2016 9.820 9.830 9.000 9.750 1,750,619 -0.24(-2.40%)
Mar 09, 2016 10.34 10.68 9.510 9.990 1,878,181 -0.53(-5.04%)
Mar 08, 2016 11.74 11.82 9.530 10.52 2,654,758 -1.76(-14.33%)
Mar 07, 2016 11.40 12.98 11.30 12.28 2,494,444 +0.96(+8.48%)
Mar 04, 2016 10.25 11.31 10.21 11.32 2,216,559 +1.22(+12.08%)
Mar 03, 2016 9.070 10.12 9.070 10.10 1,673,220 +0.93(+10.14%)
Mar 02, 2016 8.850 9.190 8.610 9.170 1,038,652 +0.15(+1.66%)
Mar 01, 2016 8.640 9.230 8.380 9.020 1,614,953 +0.43(+5.01%)
Feb 29, 2016 7.590 8.620 7.590 8.590 1,976,830 +1.03(+13.62%)
Feb 26, 2016 7.010 7.890 6.957 7.560 1,263,288 +0.79(+11.67%)
Feb 25, 2016 6.950 7.220 6.500 6.770 967,723 -0.25(-3.56%)
Feb 24, 2016 6.550 7.040 6.420 7.020 1,193,413 +0.28(+4.15%)
Feb 23, 2016 7.000 7.340 6.730 6.740 978,480 -0.40(-5.60%)
Feb 22, 2016 6.690 7.300 6.640 7.140 1,194,736 +0.61(+9.34%)
Feb 19, 2016 6.740 7.000 6.340 6.530 1,925,156 -0.37(-5.36%)
Feb 18, 2016 6.310 7.360 5.810 6.900 2,819,523 +0.24(+3.60%)
Feb 17, 2016 6.160 6.750 6.150 6.660 1,892,398 +0.60(+9.90%)
Feb 16, 2016 6.110 6.370 5.805 6.060 1,691,369 +0.25(+4.30%)
Feb 12, 2016 6.080 5.810 5.810 5.810 2,478,400 -0.09(-1.53%)
Feb 11, 2016 6.290 6.470 5.890 5.900 1,577,551 -0.58(-8.95%)
Feb 10, 2016 7.020 7.150 6.460 6.480 1,142,699 -0.60(-8.47%)
Feb 09, 2016 7.300 7.480 7.005 7.080 1,025,527 -0.41(-5.47%)
Feb 08, 2016 7.690 7.710 7.210 7.490 849,102 -0.40(-5.07%)
Feb 05, 2016 8.020 8.350 7.745 7.890 857,572 -0.28(-3.43%)
Feb 04, 2016 7.590 8.390 7.520 8.170 1,541,378 +0.67(+8.93%)
Feb 03, 2016 7.400 7.520 6.920 7.500 1,127,385 +0.24(+3.31%)
Feb 02, 2016 7.510 7.545 7.090 7.260 919,008 -0.44(-5.71%)
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.