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 (%)
Jan 31, 2012	33.04	33.28	32.50	32.69	527,982	-0.17(-0.52%)
Jan 30, 2012	33.25	33.25	32.56	32.86	933,059	-0.75(-2.23%)
Jan 27, 2012	33.85	34.43	33.52	33.61	639,608	-0.38(-1.12%)
Jan 26, 2012	36.24	36.61	33.86	33.99	1,050,066	-2.02(-5.61%)
Jan 25, 2012	35.64	36.13	35.11	36.01	412,463	+0.31(+0.87%)
Jan 24, 2012	35.41	35.92	35.36	35.70	606,543	-0.06(-0.17%)
Jan 23, 2012	35.79	36.15	35.58	35.76	399,095	+0.04(+0.11%)
Jan 20, 2012	35.39	35.96	35.31	35.72	578,926	+0.24(+0.68%)
Jan 19, 2012	35.18	36.05	35.17	35.48	986,433	+0.33(+0.94%)
Jan 18, 2012	34.05	35.24	33.82	35.15	1,128,228	+0.94(+2.75%)
Jan 17, 2012	33.86	34.54	33.00	34.21	1,232,801	+0.68(+2.03%)
Jan 13, 2012	32.53	33.57	32.40	33.53	1,319,787	+0.55(+1.67%)
Jan 12, 2012	33.35	33.64	32.90	32.98	693,478	-0.31(-0.93%)
Jan 11, 2012	33.31	33.70	32.45	33.29	663,358	-0.30(-0.89%)
Jan 10, 2012	33.35	33.95	33.30	33.59	625,126	+0.81(+2.47%)
Jan 09, 2012	33.76	33.87	32.48	32.78	892,782	-1.02(-3.02%)
Jan 06, 2012	32.25	33.92	31.95	33.80	867,989	+1.59(+4.94%)
Jan 05, 2012	31.56	32.44	31.27	32.21	587,936	+0.45(+1.42%)
Jan 04, 2012	31.43	32.25	31.33	31.76	526,482	+0.74(+2.39%)
Dec 30, 2011	31.55	31.55	30.99	31.02	520,749	-0.53(-1.68%)
Dec 29, 2011	31.34	31.97	31.26	31.55	254,118	+0.26(+0.83%)
Dec 28, 2011	32.89	33.07	31.21	31.29	378,886	-1.66(-5.04%)
Dec 27, 2011	32.49	33.15	32.49	32.95	157,773	+0.38(+1.17%)
Dec 23, 2011	32.84	33.02	32.35	32.57	181,788	+0.42(+1.31%)
Dec 21, 2011	31.59	32.28	31.01	32.15	309,784	+0.38(+1.20%)
Dec 20, 2011	31.18	32.64	31.18	31.77	730,391	+1.13(+3.69%)
Dec 19, 2011	31.79	32.21	30.56	30.64	677,164	-0.86(-2.73%)
Dec 16, 2011	31.41	31.75	30.88	31.50	1,957,229	+0.37(+1.19%)
Dec 15, 2011	31.60	31.69	30.90	31.13	800,674	+0.12(+0.39%)
Dec 14, 2011	32.51	32.57	30.68	31.01	1,440,913	-1.95(-5.92%)
Dec 13, 2011	34.06	34.41	32.74	32.96	707,282	-0.83(-2.46%)
Dec 12, 2011	34.06	34.06	33.14	33.79	692,130	-0.83(-2.40%)
Dec 09, 2011	33.60	34.86	33.32	34.62	699,201	+1.24(+3.71%)
Dec 08, 2011	33.71	33.92	33.25	33.38	995,044	-0.65(-1.91%)
Dec 07, 2011	34.28	34.28	33.36	34.03	761,955	-0.45(-1.31%)
Dec 06, 2011	34.38	34.97	33.99	34.48	671,515	+0.08(+0.23%)
Dec 05, 2011	34.00	34.92	33.86	34.40	571,930	+0.99(+2.96%)
Dec 02, 2011	34.39	34.39	33.26	33.41	711,722	-0.58(-1.71%)
Dec 01, 2011	33.08	34.10	32.69	33.99	958,709	+0.25(+0.74%)
Nov 30, 2011	32.88	33.89	32.14	33.74	1,095,275	+2.22(+7.04%)
Nov 29, 2011	31.00	31.73	30.70	31.52	671,545	+0.57(+1.84%)
Nov 28, 2011	30.56	31.49	30.41	30.95	669,773	+1.40(+4.74%)
Nov 25, 2011	29.16	29.93	29.07	29.55	256,284	+0.25(+0.85%)
Nov 23, 2011	30.50	30.50	28.88	29.30	489,220	-1.58(-5.12%)
Nov 22, 2011	30.78	31.62	30.36	30.88	817,096	+0.04(+0.13%)
Nov 21, 2011	30.92	31.28	29.90	30.84	562,862	-0.46(-1.47%)
Nov 18, 2011	31.50	31.66	30.68	31.30	697,400	-0.08(-0.25%)
Nov 17, 2011	32.00	32.35	30.91	31.38	696,304	-0.66(-2.06%)
Nov 16, 2011	32.18	33.07	31.68	32.04	990,424	-0.48(-1.48%)
Nov 15, 2011	31.44	32.84	31.16	32.52	943,590	+1.01(+3.21%)
Nov 14, 2011	32.12	32.39	31.19	31.51	628,559	-0.89(-2.75%)
Nov 11, 2011	32.18	32.81	31.40	32.40	1,326,576	+0.45(+1.41%)
Nov 10, 2011	30.77	32.10	30.39	31.95	7,050,670	+1.55(+5.10%)
Nov 09, 2011	31.54	31.54	30.40	30.40	1,727,438	-1.74(-5.41%)
Nov 08, 2011	32.07	32.75	31.43	32.14	2,667,426	-3.32(-9.36%)
Nov 07, 2011	35.96	36.24	34.80	35.46	521,494	-0.15(-0.42%)
Nov 04, 2011	34.01	35.76	34.01	35.61	1,185,310	+1.27(+3.70%)
Nov 03, 2011	33.38	34.80	32.96	34.34	1,527,992	+2.38(+7.45%)
Nov 02, 2011	32.25	32.45	31.47	31.96	772,201	+0.49(+1.56%)

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.