Hornbeck Offshore Services (NY: HOS )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	51.39	52.47	51.14	52.02	397,691	+0.17(+0.33%)
May 30, 2013	52.25	52.36	51.39	51.85	194,464	-0.43(-0.82%)
May 29, 2013	52.17	53.04	51.24	52.28	314,017	-0.45(-0.85%)
May 28, 2013	53.34	53.87	52.35	52.73	333,079	+0.34(+0.65%)
May 24, 2013	52.09	52.50	51.62	52.39	121,180	-0.14(-0.27%)
May 23, 2013	51.85	52.53	50.72	52.53	488,251	+0.14(+0.27%)
May 22, 2013	53.04	53.86	51.78	52.39	357,313	-0.89(-1.67%)
May 21, 2013	53.88	54.30	52.91	53.28	364,725	-0.27(-0.50%)
May 20, 2013	52.62	53.90	52.62	53.55	385,241	+0.58(+1.09%)
May 17, 2013	52.25	53.07	51.72	52.97	396,895	+1.19(+2.30%)
May 16, 2013	51.82	52.62	51.53	51.78	322,667	-0.10(-0.19%)
May 15, 2013	51.56	52.21	51.32	51.88	311,676	+0.50(+0.97%)
May 13, 2013	51.10	51.87	50.19	51.38	445,566	+0.38(+0.75%)
May 10, 2013	51.30	51.44	50.66	51.00	304,370	-0.28(-0.55%)
May 09, 2013	52.01	52.27	51.02	51.28	464,080	-0.92(-1.76%)
May 08, 2013	52.21	52.86	51.56	52.20	317,484	+0.07(+0.13%)
May 07, 2013	52.25	52.59	51.13	52.13	704,206	+0.23(+0.44%)
May 06, 2013	51.09	52.05	50.83	51.90	556,993	+1.28(+2.53%)
May 03, 2013	50.48	51.14	49.98	50.62	1,405,395	+0.64(+1.28%)
May 02, 2013	47.00	50.16	45.95	49.98	2,494,554	+6.37(+14.61%)
May 01, 2013	44.47	44.79	43.13	43.61	808,970	-1.31(-2.92%)
Apr 30, 2013	43.85	45.50	43.85	44.92	816,128	+1.38(+3.17%)
Apr 29, 2013	42.92	43.72	42.58	43.54	320,532	+0.88(+2.06%)
Apr 26, 2013	43.01	43.24	42.04	42.66	287,253	-0.58(-1.34%)
Apr 25, 2013	43.42	44.13	42.81	43.24	451,444	+0.15(+0.35%)
Apr 24, 2013	41.97	43.69	41.97	43.09	551,086	+1.15(+2.74%)
Apr 23, 2013	40.71	42.08	40.71	41.94	470,801	+1.45(+3.58%)
Apr 22, 2013	40.62	40.86	39.79	40.49	340,090	+0.05(+0.12%)
Apr 19, 2013	40.50	40.58	39.69	40.44	330,287	+0.15(+0.37%)
Apr 18, 2013	40.23	41.55	39.25	40.29	651,254	+0.54(+1.36%)
Apr 17, 2013	40.59	40.76	39.52	39.75	723,841	-1.63(-3.94%)
Apr 16, 2013	41.21	42.26	40.89	41.38	559,651	+0.49(+1.20%)
Apr 15, 2013	43.30	43.35	40.62	40.89	932,614	-3.13(-7.11%)
Apr 12, 2013	44.17	44.46	43.92	44.02	353,233	-0.57(-1.28%)
Apr 11, 2013	45.14	45.44	44.25	44.59	329,805	-0.60(-1.33%)
Apr 10, 2013	43.67	45.38	43.33	45.19	558,556	+1.42(+3.24%)
Apr 09, 2013	43.97	44.47	43.46	43.77	438,420	-0.39(-0.88%)
Apr 08, 2013	43.33	44.24	42.76	44.16	266,537	+0.66(+1.52%)
Apr 05, 2013	41.52	43.66	41.33	43.50	582,870	+1.09(+2.57%)
Apr 04, 2013	42.75	42.80	42.10	42.41	565,093	-0.40(-0.93%)
Apr 03, 2013	44.39	44.39	42.63	42.81	579,628	-1.35(-3.06%)
Apr 02, 2013	45.67	45.67	44.14	44.16	560,891	-1.35(-2.97%)
Apr 01, 2013	46.26	46.57	44.67	45.51	349,527	-0.95(-2.04%)
Mar 28, 2013	46.56	46.75	45.64	46.46	508,014	-0.19(-0.41%)
Mar 27, 2013	45.39	46.68	45.20	46.65	464,209	+0.83(+1.81%)
Mar 26, 2013	45.10	45.86	44.98	45.82	453,086	+0.81(+1.80%)
Mar 25, 2013	45.06	45.06	44.22	45.01	387,225	+0.25(+0.56%)
Mar 22, 2013	44.32	44.80	44.08	44.76	330,060	+0.58(+1.31%)
Mar 21, 2013	44.42	45.00	43.58	44.18	621,185	-0.81(-1.80%)
Mar 20, 2013	43.74	45.09	43.74	44.99	444,493	+1.68(+3.88%)
Mar 19, 2013	43.95	44.01	42.85	43.31	302,449	-0.60(-1.37%)
Mar 18, 2013	43.70	44.33	43.34	43.91	246,030	-0.72(-1.61%)
Mar 15, 2013	44.98	45.00	44.36	44.63	353,904	-0.30(-0.67%)
Mar 14, 2013	43.76	45.12	43.75	44.93	630,602	+1.24(+2.84%)
Mar 13, 2013	43.09	43.90	42.80	43.69	335,016	+0.59(+1.37%)
Mar 12, 2013	42.57	43.29	42.23	43.10	272,278	+0.52(+1.22%)
Mar 11, 2013	42.54	42.59	42.04	42.58	255,327	-0.13(-0.30%)
Mar 08, 2013	43.18	43.33	42.32	42.71	346,686	-0.14(-0.33%)
Mar 07, 2013	42.88	42.98	42.52	42.85	548,206	-0.04(-0.09%)
Mar 06, 2013	42.92	43.46	42.55	42.89	513,000	+0.12(+0.28%)
Mar 05, 2013	41.87	42.88	41.81	42.77	537,048	+1.15(+2.76%)
Mar 04, 2013	41.71	41.95	41.07	41.62	489,938	-0.27(-0.64%)

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.