Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	38.19	39.27	37.84	38.78	868,959	+1.57(+4.22%)
Jun 28, 2012	35.19	37.25	34.98	37.21	712,594	+1.45(+4.05%)
Jun 27, 2012	33.88	36.21	33.88	35.76	690,479	+2.10(+6.24%)
Jun 26, 2012	33.13	33.91	32.62	33.66	644,156	+0.66(+2.00%)
Jun 25, 2012	32.88	34.17	32.48	33.00	676,399	-0.60(-1.79%)
Jun 22, 2012	33.27	33.80	32.65	33.60	1,414,943	+0.60(+1.82%)
Jun 21, 2012	35.29	35.44	32.28	33.00	770,961	-2.28(-6.46%)
Jun 20, 2012	35.66	36.18	35.02	35.28	357,726	-0.50(-1.40%)
Jun 19, 2012	33.96	36.15	33.82	35.78	494,528	+2.10(+6.24%)
Jun 18, 2012	33.77	33.99	33.25	33.68	181,357	-0.41(-1.20%)
Jun 15, 2012	33.00	34.13	32.74	34.09	711,635	+1.23(+3.74%)
Jun 14, 2012	33.06	33.27	31.77	32.86	1,009,250	-0.06(-0.18%)
Jun 13, 2012	34.10	34.57	32.64	32.92	639,311	-1.34(-3.91%)
Jun 12, 2012	33.78	34.35	32.81	34.26	375,824	+0.62(+1.84%)
Jun 11, 2012	34.91	35.20	33.58	33.64	323,775	-0.92(-2.66%)
Jun 08, 2012	34.10	34.63	33.25	34.56	441,356	+0.25(+0.73%)
Jun 07, 2012	34.80	35.74	34.20	34.31	387,598	+0.17(+0.50%)
Jun 06, 2012	33.67	34.66	33.67	34.14	671,951	+0.86(+2.58%)
Jun 05, 2012	32.26	33.47	32.03	33.28	549,484	+0.74(+2.27%)
Jun 04, 2012	32.57	33.00	31.68	32.54	541,259	+0.23(+0.71%)
Jun 01, 2012	32.58	33.07	31.80	32.31	467,933	-1.08(-3.23%)
May 31, 2012	34.92	35.04	32.70	33.39	994,466	-1.61(-4.60%)
May 30, 2012	35.76	35.81	34.81	35.00	427,157	-1.35(-3.71%)
May 29, 2012	35.29	36.40	35.22	36.35	333,198	+1.52(+4.36%)
May 25, 2012	35.06	35.59	34.62	34.83	272,392	-0.29(-0.83%)
May 24, 2012	35.44	35.67	34.58	35.12	461,742	-0.26(-0.73%)
May 23, 2012	34.57	35.55	33.92	35.38	340,239	+0.38(+1.09%)
May 22, 2012	35.66	36.38	34.63	35.00	501,028	-0.65(-1.82%)
May 21, 2012	34.05	35.88	34.04	35.65	678,976	+1.83(+5.41%)
May 18, 2012	34.60	35.10	33.67	33.82	455,794	-0.66(-1.91%)
May 17, 2012	34.84	35.17	34.18	34.48	556,395	-0.23(-0.66%)
May 16, 2012	35.00	35.56	34.67	34.71	539,203	-0.04(-0.12%)
May 15, 2012	34.83	35.33	34.46	34.75	765,704	+0.01(+0.03%)
May 14, 2012	35.52	35.52	34.56	34.74	1,328,835	-1.29(-3.58%)
May 11, 2012	36.22	37.02	35.89	36.03	392,531	-0.58(-1.58%)
May 10, 2012	37.11	37.28	36.28	36.61	641,641	-0.06(-0.16%)
May 09, 2012	36.07	37.13	35.79	36.67	553,021	-0.03(-0.08%)
May 08, 2012	36.72	36.92	35.54	36.70	1,200,864	-0.44(-1.18%)
May 07, 2012	37.73	37.83	36.62	37.14	794,545	-1.01(-2.65%)
May 04, 2012	40.06	40.21	37.72	38.15	1,111,669	-2.53(-6.22%)
May 03, 2012	40.63	42.00	39.93	40.68	1,949,250	-2.00(-4.69%)
May 02, 2012	41.96	42.68	41.65	42.68	607,566	+0.33(+0.78%)
May 01, 2012	41.76	43.11	41.26	42.35	514,861	+0.72(+1.73%)
Apr 30, 2012	41.09	41.92	40.79	41.63	471,651	+0.54(+1.31%)
Apr 27, 2012	41.14	41.57	40.73	41.09	497,875	+0.13(+0.32%)
Apr 26, 2012	40.81	41.42	40.45	40.96	455,653	+0.02(+0.05%)
Apr 25, 2012	41.17	41.26	40.59	40.94	579,819	+0.22(+0.54%)
Apr 24, 2012	41.30	41.48	40.59	40.72	522,969	-0.36(-0.88%)
Apr 23, 2012	39.91	41.31	39.47	41.08	515,101	+0.24(+0.59%)
Apr 20, 2012	41.40	42.00	40.57	40.84	435,430	+0.17(+0.42%)
Apr 19, 2012	40.42	41.17	39.99	40.67	526,558	+0.29(+0.72%)
Apr 18, 2012	41.01	41.78	40.38	40.38	503,189	-0.98(-2.37%)
Apr 17, 2012	40.74	41.58	40.53	41.36	605,539	+1.01(+2.50%)
Apr 16, 2012	41.76	41.76	39.87	40.35	575,472	-1.07(-2.58%)
Apr 13, 2012	42.10	42.13	40.85	41.42	577,688	-0.99(-2.33%)
Apr 12, 2012	41.00	42.72	41.00	42.41	440,530	+1.32(+3.21%)
Apr 11, 2012	40.74	41.32	40.59	41.09	422,482	+0.96(+2.39%)
Apr 10, 2012	41.58	41.74	39.91	40.13	896,414	-1.54(-3.70%)
Apr 09, 2012	40.96	42.23	40.96	41.67	396,003	-0.28(-0.67%)
Apr 05, 2012	41.72	42.39	41.52	41.95	516,331	-0.11(-0.26%)
Apr 04, 2012	42.54	42.96	41.70	42.06	382,278	-1.20(-2.77%)
Apr 03, 2012	43.15	43.83	42.59	43.26	521,571	-0.11(-0.25%)

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