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 (%)
Dec 31, 2014 25.16 24.97 24.97 24.97 740,400 -0.33(-1.30%)
Dec 30, 2014 25.30 25.64 24.59 25.30 457,622 -0.15(-0.59%)
Dec 29, 2014 25.15 25.77 25.15 25.45 484,061 +0.47(+1.88%)
Dec 26, 2014 24.67 25.61 24.46 24.98 601,955 +0.52(+2.13%)
Dec 24, 2014 24.47 24.46 24.46 24.46 236,900 -0.15(-0.61%)
Dec 23, 2014 24.40 25.07 24.10 24.61 677,594 +0.23(+0.94%)
Dec 22, 2014 24.81 24.89 23.71 24.38 729,738 -0.45(-1.81%)
Dec 19, 2014 22.73 25.02 22.56 24.83 1,780,755 +2.25(+9.96%)
Dec 18, 2014 22.67 24.29 22.00 22.58 1,321,850 +0.40(+1.80%)
Dec 17, 2014 20.06 22.30 19.98 22.18 1,244,412 +2.12(+10.57%)
Dec 16, 2014 19.37 20.92 19.16 20.06 938,938 +0.53(+2.71%)
Dec 15, 2014 20.02 20.14 19.50 19.53 847,862 -0.10(-0.51%)
Dec 12, 2014 19.70 20.49 19.32 19.63 1,035,178 -0.44(-2.19%)
Dec 11, 2014 20.21 20.73 19.77 20.07 1,125,702 -0.17(-0.84%)
Dec 10, 2014 21.80 21.80 19.92 20.24 1,461,794 -1.80(-8.17%)
Dec 09, 2014 21.23 22.13 21.23 22.04 1,153,035 +0.64(+2.99%)
Dec 08, 2014 23.36 23.36 20.76 21.40 2,014,551 -2.33(-9.82%)
Dec 05, 2014 25.24 25.45 23.68 23.73 1,155,912 -1.59(-6.28%)
Dec 04, 2014 26.21 26.36 25.04 25.32 1,335,304 -1.30(-4.88%)
Dec 03, 2014 26.07 27.78 25.78 26.62 715,839 +0.65(+2.50%)
Dec 02, 2014 26.31 27.66 25.82 25.97 1,072,719 -0.23(-0.88%)
Dec 01, 2014 26.08 26.52 25.14 26.20 1,070,209 -0.34(-1.28%)
Nov 28, 2014 28.84 28.84 26.53 26.54 669,057 -3.46(-11.53%)
Nov 26, 2014 31.05 30.00 30.00 30.00 523,100 -1.23(-3.94%)
Nov 25, 2014 32.39 32.64 30.86 31.23 471,599 -1.05(-3.25%)
Nov 24, 2014 32.06 32.82 31.90 32.28 556,529 +0.16(+0.50%)
Nov 21, 2014 32.09 32.87 31.72 32.12 524,339 +0.58(+1.84%)
Nov 20, 2014 30.94 32.09 30.82 31.54 477,955 +0.62(+2.01%)
Nov 19, 2014 30.47 31.10 29.66 30.92 571,508 +0.60(+1.98%)
Nov 18, 2014 30.73 31.45 30.30 30.32 363,122 -0.34(-1.11%)
Nov 17, 2014 30.87 31.00 30.36 30.66 535,409 -0.35(-1.13%)
Nov 14, 2014 30.80 31.42 30.20 31.01 785,300 +0.38(+1.24%)
Nov 13, 2014 31.54 31.66 29.82 30.63 775,523 -1.14(-3.59%)
Nov 12, 2014 31.78 32.43 31.29 31.77 609,526 -0.32(-1.00%)
Nov 11, 2014 31.92 32.52 31.43 32.09 570,993 +0.17(+0.53%)
Nov 10, 2014 33.15 33.54 31.24 31.92 1,093,494 -1.01(-3.07%)
Nov 07, 2014 30.71 32.99 30.71 32.93 1,087,495 +2.28(+7.44%)
Nov 06, 2014 31.10 31.16 29.94 30.65 868,057 -0.74(-2.36%)
Nov 05, 2014 30.15 31.59 29.84 31.39 662,339 +1.34(+4.46%)
Nov 04, 2014 30.50 30.50 29.20 30.05 1,156,133 -0.66(-2.15%)
Nov 03, 2014 30.88 31.89 30.13 30.71 1,139,643 +0.05(+0.16%)
Oct 31, 2014 30.98 30.98 29.62 30.66 1,152,212 +0.00(+0.00%)
Oct 30, 2014 29.08 31.57 28.95 30.66 1,907,922 +2.30(+8.11%)
Oct 29, 2014 29.06 29.51 27.98 28.36 713,275 -0.49(-1.70%)
Oct 28, 2014 27.16 28.89 26.74 28.85 648,780 +2.04(+7.61%)
Oct 27, 2014 27.51 28.08 26.49 26.81 809,314 -1.27(-4.52%)
Oct 24, 2014 28.16 28.21 27.45 28.08 448,735 -0.13(-0.46%)
Oct 23, 2014 27.20 28.53 27.10 28.21 548,391 +1.40(+5.22%)
Oct 22, 2014 28.70 29.06 26.76 26.81 896,280 -1.89(-6.59%)
Oct 21, 2014 28.41 28.80 27.65 28.70 798,596 +0.29(+1.02%)
Oct 20, 2014 27.71 28.42 27.46 28.41 507,306 +0.79(+2.86%)
Oct 17, 2014 28.13 28.97 27.41 27.62 982,595 -0.15(-0.54%)
Oct 16, 2014 26.07 28.43 25.62 27.77 1,405,554 +1.22(+4.60%)
Oct 15, 2014 25.60 26.67 25.20 26.55 1,443,786 +0.91(+3.55%)
Oct 14, 2014 25.67 26.49 25.05 25.64 1,143,295 +0.16(+0.63%)
Oct 13, 2014 26.83 27.41 25.40 25.48 996,963 -1.27(-4.75%)
Oct 10, 2014 27.56 27.95 26.19 26.75 1,335,923 -0.86(-3.11%)
Oct 09, 2014 30.23 30.35 27.40 27.61 1,267,940 -2.84(-9.33%)
Oct 08, 2014 30.05 30.51 28.58 30.45 1,315,158 +0.20(+0.66%)
Oct 07, 2014 30.26 31.29 30.11 30.25 1,372,936 -0.21(-0.69%)
Oct 06, 2014 30.90 31.19 30.26 30.46 785,195 -0.52(-1.68%)
Oct 03, 2014 31.66 31.71 30.90 30.98 782,089 -0.51(-1.62%)
Oct 02, 2014 31.53 31.84 30.97 31.49 1,114,135 -0.16(-0.51%)
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.