FinancialContent is the trusted provider of stock market information to the media industry.
Hornbeck Offshore Services (NY: HOS)
0.6506 USD  -0.0194 (-2.90%)
Streaming Delayed Price  /  Updated: 12:21 PM EDT, Oct 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 15, 2019 0.7050 0.7050 0.6404 0.6650 100,194 -0.01(-1.35%)
Oct 14, 2019 0.7500 0.7500 0.6600 0.6741 182,926 -0.06(-7.66%)
Oct 11, 2019 0.6711 0.7495 0.6711 0.7300 129,300 +0.06(+8.96%)
Oct 10, 2019 0.6695 0.6970 0.6540 0.6700 100,091 +0.02(+2.45%)
Oct 09, 2019 0.6330 0.6749 0.6330 0.6540 20,453 +0.00(+0.15%)
Oct 08, 2019 0.6223 0.6800 0.6223 0.6530 60,838 +0.00(+0.31%)
Oct 07, 2019 0.6743 0.7100 0.6245 0.6510 90,443 +0.00(+0.15%)
Oct 04, 2019 0.6700 0.7200 0.6200 0.6500 186,400 -0.04(-5.80%)
Oct 03, 2019 0.7170 0.7442 0.6750 0.6900 19,602 -0.00(-0.32%)
Oct 02, 2019 0.7400 0.7749 0.6700 0.6922 210,057 -0.03(-3.86%)
Oct 01, 2019 0.7900 0.7937 0.7000 0.7200 124,934 -0.04(-5.26%)
Sep 30, 2019 0.7700 0.7971 0.7600 0.7600 17,374 -0.03(-3.80%)
Sep 27, 2019 0.8100 0.8298 0.7703 0.7900 94,700 -0.02(-2.78%)
Sep 26, 2019 0.7950 0.8321 0.7532 0.8126 40,581 +0.04(+5.53%)
Sep 25, 2019 0.8236 0.8698 0.7620 0.7700 82,167 -0.05(-6.44%)
Sep 24, 2019 0.8900 0.8915 0.7836 0.8230 153,575 -0.07(-8.15%)
Sep 23, 2019 0.8000 0.8960 0.7749 0.8960 169,596 +0.13(+16.36%)
Sep 20, 2019 0.7100 0.8100 0.7000 0.7700 140,200 +0.05(+6.94%)
Sep 19, 2019 0.7600 0.7880 0.7044 0.7200 56,666 -0.01(-1.10%)
Sep 18, 2019 0.7326 0.7900 0.7232 0.7280 62,515 -0.01(-0.79%)
Sep 17, 2019 0.7900 0.8149 0.7230 0.7338 157,812 -0.05(-5.92%)
Sep 16, 2019 0.8000 0.8471 0.7574 0.7800 200,610 +0.03(+3.39%)
Sep 13, 2019 0.7579 0.7699 0.7330 0.7544 60,200 +0.00(+0.19%)
Sep 12, 2019 0.7800 0.8079 0.7111 0.7530 175,659 -0.04(-4.68%)
Sep 11, 2019 0.8000 0.8000 0.7400 0.7900 38,295 +0.01(+1.05%)
Sep 10, 2019 0.7127 0.8200 0.7031 0.7818 151,471 +0.04(+5.65%)
Sep 09, 2019 0.8100 0.8100 0.7029 0.7400 81,065 -0.06(-7.19%)
Sep 06, 2019 0.7005 0.8299 0.7000 0.7973 87,100 +0.06(+7.74%)
Sep 05, 2019 0.7000 0.7400 0.6700 0.7400 74,358 +0.06(+8.82%)
Sep 04, 2019 0.6700 0.7098 0.6602 0.6800 24,395 +0.02(+2.84%)
Sep 03, 2019 0.6700 0.6700 0.6323 0.6612 58,006 -0.01(-1.31%)
Aug 30, 2019 0.6700 0.7100 0.6400 0.6700 70,600 +0.00(+0.00%)
Aug 29, 2019 0.6600 0.7089 0.6500 0.6700 47,807 -0.01(-1.38%)
Aug 28, 2019 0.6900 0.6980 0.6600 0.6794 19,895 -0.02(-2.48%)
Aug 27, 2019 0.7118 0.7290 0.6530 0.6967 66,278 -0.01(-1.87%)
Aug 26, 2019 0.6800 0.7300 0.6533 0.7100 65,824 +0.02(+2.91%)
Aug 23, 2019 0.7140 0.7140 0.6845 0.6899 73,000 -0.04(-5.49%)
Aug 22, 2019 0.6810 0.7686 0.6810 0.7300 79,988 -0.03(-3.82%)
Aug 21, 2019 0.7200 0.7600 0.6717 0.7590 67,227 +0.01(+1.51%)
Aug 20, 2019 0.7089 0.7479 0.6526 0.7477 34,761 +0.05(+6.69%)
Aug 19, 2019 0.6825 0.7199 0.6539 0.7008 37,660 +0.04(+5.42%)
Aug 16, 2019 0.6200 0.6972 0.6149 0.6648 67,800 +0.06(+10.56%)
Aug 15, 2019 0.6250 0.6499 0.5946 0.6013 87,125 -0.01(-2.00%)
Aug 14, 2019 0.7000 0.7057 0.6000 0.6136 295,683 -0.14(-18.19%)
Aug 13, 2019 0.7680 0.7699 0.7300 0.7500 144,300 -0.02(-2.58%)
Aug 12, 2019 0.7500 0.7793 0.7240 0.7699 110,878 +0.02(+2.89%)
Aug 09, 2019 0.8411 0.8600 0.7299 0.7483 228,000 -0.06(-7.04%)
Aug 08, 2019 0.8003 0.8426 0.7900 0.8050 116,511 -0.02(-3.01%)
Aug 07, 2019 0.8290 0.8499 0.7800 0.8300 136,399 -0.03(-2.98%)
Aug 06, 2019 0.9459 0.9459 0.8379 0.8555 94,337 -0.09(-9.56%)
Aug 05, 2019 0.7900 0.9660 0.7725 0.9459 162,376 +0.07(+7.54%)
Aug 02, 2019 0.8800 0.9000 0.8000 0.8796 167,200 -0.00(-0.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.