Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	41.09	41.85	40.46	41.81	693,280	+1.06(+2.60%)
Mar 28, 2014	39.58	41.14	39.48	40.75	561,594	+1.27(+3.22%)
Mar 27, 2014	40.02	40.43	39.44	39.48	371,747	-0.49(-1.23%)
Mar 26, 2014	39.69	40.59	39.69	39.97	693,512	+0.28(+0.71%)
Mar 25, 2014	40.27	40.48	39.54	39.69	376,853	-0.26(-0.65%)
Mar 24, 2014	40.74	40.80	39.84	39.95	289,205	-0.61(-1.50%)
Mar 21, 2014	40.96	41.69	40.43	40.56	633,341	-0.15(-0.37%)
Mar 20, 2014	40.31	40.80	40.04	40.71	304,726	+0.30(+0.74%)
Mar 19, 2014	39.64	40.49	39.35	40.41	529,668	+0.83(+2.10%)
Mar 18, 2014	39.04	39.67	38.91	39.58	240,580	+0.67(+1.72%)
Mar 17, 2014	38.97	39.25	38.37	38.91	383,535	+0.16(+0.41%)
Mar 14, 2014	38.59	39.24	38.47	38.75	544,371	+0.06(+0.16%)
Mar 13, 2014	40.32	40.66	38.17	38.69	1,630,706	-2.45(-5.96%)
Mar 12, 2014	41.51	41.99	41.06	41.14	535,455	-0.72(-1.72%)
Mar 11, 2014	43.02	43.31	41.74	41.86	471,034	-1.11(-2.58%)
Mar 10, 2014	43.07	43.29	42.34	42.97	537,952	-0.31(-0.72%)
Mar 07, 2014	44.14	44.36	42.89	43.28	617,037	-0.71(-1.61%)
Mar 06, 2014	43.42	44.18	43.35	43.99	868,338	+0.63(+1.45%)
Mar 05, 2014	43.46	43.68	43.19	43.36	458,229	-0.24(-0.55%)
Mar 04, 2014	43.24	43.63	42.83	43.60	700,424	+0.80(+1.87%)
Mar 03, 2014	42.45	43.25	42.37	42.80	537,330	+0.04(+0.09%)
Feb 28, 2014	41.46	43.27	41.29	42.76	641,550	+1.39(+3.36%)
Feb 27, 2014	40.73	41.45	40.41	41.37	304,074	+0.44(+1.08%)
Feb 26, 2014	41.11	41.61	40.74	40.93	477,256	-0.14(-0.34%)
Feb 25, 2014	40.87	41.35	40.58	41.07	738,752	-0.01(-0.02%)
Feb 24, 2014	39.10	41.39	39.09	41.08	797,684	+1.92(+4.90%)
Feb 21, 2014	39.72	39.95	38.97	39.16	998,808	-0.48(-1.21%)
Feb 20, 2014	42.78	42.91	38.53	39.64	1,752,067	-3.14(-7.34%)
Feb 19, 2014	42.82	43.95	42.75	42.78	656,064	-0.08(-0.19%)
Feb 18, 2014	43.51	43.54	42.67	42.86	380,660	-0.70(-1.61%)
Feb 14, 2014	42.66	43.56	43.56	43.56	298,900	+0.89(+2.09%)
Feb 13, 2014	42.06	42.74	41.91	42.67	365,720	+0.38(+0.90%)
Feb 12, 2014	42.50	42.99	42.17	42.29	244,907	-0.15(-0.35%)
Feb 11, 2014	41.49	42.54	41.49	42.44	269,805	+0.90(+2.17%)
Feb 10, 2014	41.41	41.66	40.72	41.54	321,637	+0.20(+0.48%)
Feb 07, 2014	41.65	42.11	41.11	41.34	346,833	-0.11(-0.27%)
Feb 06, 2014	40.50	41.54	40.45	41.45	631,714	+1.03(+2.55%)
Feb 05, 2014	41.82	41.82	40.16	40.42	865,493	-1.61(-3.83%)
Feb 04, 2014	42.40	42.81	41.66	42.03	904,068	-0.16(-0.38%)
Feb 03, 2014	42.72	42.96	41.33	42.19	771,802	-0.52(-1.22%)
Jan 31, 2014	41.54	43.09	41.50	42.71	532,225	+0.35(+0.83%)
Jan 30, 2014	42.56	42.60	41.60	42.36	456,500	+0.24(+0.57%)
Jan 29, 2014	42.18	42.90	42.00	42.12	495,179	-0.63(-1.47%)
Jan 28, 2014	42.69	43.01	42.27	42.75	486,972	+0.08(+0.19%)
Jan 27, 2014	43.01	43.38	41.55	42.67	831,473	-0.29(-0.68%)
Jan 24, 2014	44.60	44.70	42.95	42.96	582,423	-1.87(-4.17%)
Jan 23, 2014	46.36	46.56	44.42	44.83	872,935	-2.18(-4.64%)
Jan 22, 2014	46.89	47.27	46.76	47.01	357,119	+0.19(+0.41%)
Jan 21, 2014	46.33	47.30	46.30	46.82	700,482	+0.79(+1.72%)
Jan 17, 2014	45.77	46.03	46.03	46.03	542,900	+0.34(+0.74%)
Jan 16, 2014	46.05	46.15	45.25	45.69	489,833	-0.53(-1.15%)
Jan 15, 2014	45.96	46.23	45.60	46.22	380,952	+0.26(+0.57%)
Jan 14, 2014	44.41	46.15	44.41	45.96	487,696	+1.75(+3.96%)
Jan 13, 2014	44.32	45.08	43.55	44.21	776,112	-0.69(-1.54%)
Jan 10, 2014	44.49	45.17	44.34	44.90	822,862	+0.25(+0.56%)
Jan 09, 2014	46.28	46.46	44.33	44.65	1,293,834	-1.73(-3.73%)
Jan 08, 2014	48.09	48.19	46.16	46.38	790,572	-1.65(-3.44%)
Jan 07, 2014	48.28	48.65	47.61	48.03	587,843	+0.02(+0.04%)
Jan 06, 2014	48.60	48.90	47.97	48.01	289,369	-0.48(-0.99%)
Jan 03, 2014	47.76	49.04	47.55	48.49	357,880	+0.63(+1.32%)

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.

Hornbeck Offshore Services (NY: HOS )

Historical Prices

Free News Feed