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 (%)
Mar 30, 2007 29.00 29.10 28.58 28.65 430,200 -0.52(-1.78%)
Mar 29, 2007 29.00 29.37 28.72 29.17 498,500 +0.27(+0.93%)
Mar 28, 2007 29.33 29.48 28.80 28.90 672,900 -0.46(-1.57%)
Mar 27, 2007 29.25 29.54 28.85 29.36 719,700 +0.09(+0.31%)
Mar 26, 2007 29.00 29.57 28.90 29.27 1,068,800 +0.37(+1.28%)
Mar 23, 2007 27.90 28.97 27.90 28.90 1,033,227 +1.01(+3.62%)
Mar 22, 2007 28.00 28.03 27.58 27.89 848,382 +0.26(+0.94%)
Mar 21, 2007 26.91 27.82 26.91 27.63 671,100 +0.73(+2.71%)
Mar 20, 2007 26.72 27.11 26.53 26.90 560,900 +0.18(+0.67%)
Mar 19, 2007 26.23 26.77 26.15 26.72 483,200 +0.87(+3.37%)
Mar 16, 2007 25.81 26.25 25.69 25.85 662,600 +0.04(+0.15%)
Mar 15, 2007 25.59 25.90 25.52 25.81 523,200 +0.10(+0.39%)
Mar 14, 2007 25.47 25.76 25.22 25.71 492,404 +0.25(+0.98%)
Mar 13, 2007 26.00 26.32 25.40 25.46 549,600 -0.54(-2.08%)
Mar 12, 2007 25.71 26.02 25.63 26.00 261,000 -0.04(-0.15%)
Mar 09, 2007 26.50 26.59 25.96 26.04 479,100 -0.19(-0.72%)
Mar 08, 2007 26.34 26.57 25.95 26.23 716,300 +0.53(+2.06%)
Mar 07, 2007 25.30 26.35 25.30 25.70 759,100 +0.38(+1.50%)
Mar 06, 2007 25.26 25.59 25.16 25.32 701,600 +0.18(+0.72%)
Mar 05, 2007 25.50 25.86 25.09 25.14 760,000 -0.75(-2.90%)
Mar 02, 2007 26.85 27.03 25.89 25.89 430,200 -1.01(-3.75%)
Mar 01, 2007 26.15 27.18 25.80 26.90 451,846 +0.13(+0.49%)
Feb 28, 2007 26.66 27.19 26.00 26.77 595,100 +0.11(+0.41%)
Feb 27, 2007 27.26 28.00 26.30 26.66 851,500 -1.20(-4.31%)
Feb 26, 2007 27.90 28.28 27.83 27.86 459,737 -0.02(-0.07%)
Feb 23, 2007 27.56 28.43 27.45 27.88 847,600 +0.44(+1.60%)
Feb 22, 2007 27.16 27.75 26.79 27.44 961,400 +1.08(+4.10%)
Feb 21, 2007 26.18 26.51 25.83 26.36 375,200 +0.11(+0.42%)
Feb 20, 2007 26.39 26.59 26.00 26.25 388,600 -0.14(-0.53%)
Feb 16, 2007 26.40 26.59 26.26 26.39 267,600 +0.06(+0.23%)
Feb 15, 2007 26.68 27.38 26.11 26.33 1,112,700 -1.24(-4.50%)
Feb 14, 2007 27.43 27.69 27.03 27.57 414,696 +0.14(+0.51%)
Feb 13, 2007 27.03 27.52 27.03 27.43 317,423 +0.46(+1.71%)
Feb 12, 2007 27.30 27.38 26.90 26.97 306,149 -0.60(-2.18%)
Feb 09, 2007 27.76 27.93 27.53 27.57 423,400 -0.19(-0.68%)
Feb 08, 2007 27.20 27.76 26.93 27.76 394,100 +0.43(+1.57%)
Feb 07, 2007 27.56 27.96 27.05 27.33 382,900 -0.12(-0.44%)
Feb 06, 2007 28.06 28.06 27.19 27.45 460,800 -0.30(-1.08%)
Feb 05, 2007 27.85 28.10 27.60 27.75 510,500 +0.00(+0.00%)
Feb 02, 2007 27.68 27.98 27.39 27.75 387,200 +0.20(+0.73%)
Feb 01, 2007 27.51 27.95 27.40 27.55 714,600 +0.03(+0.11%)
Jan 31, 2007 27.50 27.74 27.20 27.52 470,800 -0.02(-0.07%)
Jan 30, 2007 27.10 27.75 27.04 27.54 474,800 +0.60(+2.23%)
Jan 29, 2007 26.72 27.71 26.53 26.94 683,700 +0.11(+0.41%)
Jan 26, 2007 26.85 27.18 26.60 26.83 478,600 +0.21(+0.79%)
Jan 25, 2007 27.20 27.20 26.51 26.62 468,900 -0.44(-1.63%)
Jan 24, 2007 27.00 27.17 26.46 27.06 601,800 +0.02(+0.07%)
Jan 23, 2007 26.46 27.26 26.46 27.04 1,205,600 +0.75(+2.85%)
Jan 22, 2007 26.50 26.67 26.09 26.29 789,900 -0.01(-0.04%)
Jan 19, 2007 25.55 26.46 25.50 26.30 1,212,800 +0.75(+2.94%)
Jan 18, 2007 26.04 26.23 25.49 25.55 1,329,800 -0.50(-1.92%)
Jan 17, 2007 26.17 26.28 25.80 26.05 1,007,700 -0.07(-0.27%)
Jan 16, 2007 26.60 26.69 25.95 26.12 1,020,500 -0.19(-0.72%)
Jan 12, 2007 26.40 26.68 25.81 26.31 3,442,900 +0.17(+0.65%)
Jan 11, 2007 26.00 27.25 25.77 26.14 11,804,100 -7.37(-21.99%)
Jan 10, 2007 33.90 33.99 33.42 33.51 313,600 -0.39(-1.15%)
Jan 09, 2007 33.90 34.24 33.16 33.90 399,400 -0.12(-0.35%)
Jan 08, 2007 34.31 34.71 33.75 34.02 889,400 +0.22(+0.65%)
Jan 05, 2007 33.82 34.27 33.38 33.80 571,300 -0.27(-0.79%)
Jan 04, 2007 35.09 35.09 33.92 34.07 773,100 -1.02(-2.91%)
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.