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 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%)
Mar 01, 2013 42.10 42.38 41.67 41.89 500,095 -0.61(-1.44%)
Feb 28, 2013 42.60 43.13 42.36 42.50 518,120 -0.17(-0.40%)
Feb 27, 2013 40.59 42.92 40.59 42.67 552,124 +1.87(+4.58%)
Feb 26, 2013 40.93 41.00 39.72 40.80 872,815 +0.07(+0.17%)
Feb 25, 2013 42.34 42.73 40.69 40.73 675,038 -1.62(-3.83%)
Feb 22, 2013 43.04 43.22 42.15 42.35 485,114 -0.24(-0.56%)
Feb 21, 2013 43.77 43.77 41.90 42.59 712,560 -1.32(-3.01%)
Feb 20, 2013 44.49 44.97 43.80 43.91 1,021,366 -0.67(-1.50%)
Feb 19, 2013 44.01 44.58 44.00 44.58 394,514 +0.55(+1.25%)
Feb 15, 2013 44.67 44.67 43.69 44.03 615,337 -0.58(-1.30%)
Feb 14, 2013 43.27 44.87 42.95 44.61 591,725 +1.45(+3.36%)
Feb 13, 2013 43.45 43.65 42.90 43.16 712,325 -0.27(-0.62%)
Feb 12, 2013 43.38 44.26 43.27 43.43 633,009 +0.35(+0.81%)
Feb 11, 2013 43.87 44.05 42.79 43.08 766,369 -0.82(-1.87%)
Feb 08, 2013 43.08 46.09 41.86 43.90 1,932,652 +0.14(+0.32%)
Feb 07, 2013 40.99 43.79 40.00 43.76 2,822,011 +4.91(+12.64%)
Feb 06, 2013 38.92 39.52 38.47 38.85 898,971 +0.34(+0.88%)
Feb 04, 2013 38.17 39.27 38.17 38.51 955,152 -0.11(-0.28%)
Feb 01, 2013 37.15 38.72 36.89 38.62 512,783 +1.81(+4.92%)
Jan 31, 2013 36.60 37.01 36.56 36.81 512,286 +0.18(+0.49%)
Jan 30, 2013 37.40 37.45 36.44 36.63 436,157 -0.77(-2.06%)
Jan 29, 2013 37.50 37.58 36.84 37.40 403,804 -0.08(-0.21%)
Jan 28, 2013 37.38 38.24 36.84 37.48 547,368 +0.28(+0.75%)
Jan 25, 2013 37.03 37.39 36.88 37.20 439,616 +0.49(+1.33%)
Jan 24, 2013 37.08 37.58 36.54 36.71 325,856 -0.40(-1.08%)
Jan 23, 2013 37.52 37.52 36.97 37.11 554,984 -0.42(-1.12%)
Jan 22, 2013 37.15 37.64 36.40 37.53 540,930 +0.37(+1.00%)
Jan 18, 2013 36.14 37.91 36.08 37.16 788,636 +1.08(+2.99%)
Jan 17, 2013 35.78 36.36 35.64 36.08 611,389 +0.40(+1.12%)
Jan 16, 2013 36.05 36.12 35.45 35.68 472,348 -0.46(-1.27%)
Jan 15, 2013 35.72 36.36 35.63 36.14 246,233 +0.05(+0.14%)
Jan 14, 2013 37.10 37.12 35.93 36.09 487,516 -1.05(-2.83%)
Jan 11, 2013 36.91 37.31 36.73 37.14 505,560 +0.24(+0.65%)
Jan 10, 2013 36.06 36.98 35.86 36.90 537,992 +1.19(+3.33%)
Jan 09, 2013 35.53 35.93 35.20 35.71 430,033 +0.36(+1.02%)
Jan 08, 2013 35.35 35.51 34.93 35.35 805,818 -0.07(-0.20%)
Jan 07, 2013 35.06 35.74 35.00 35.42 362,065 +0.08(+0.23%)
Jan 04, 2013 35.36 35.48 34.90 35.34 585,119 +0.18(+0.51%)
Jan 03, 2013 35.50 35.74 34.83 35.16 462,253 -0.32(-0.90%)
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.