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 (%)
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%)
Jan 03, 2007 36.57 37.69 35.00 35.09 4,933,600 -0.61(-1.71%)
Dec 29, 2006 35.95 35.99 35.63 35.70 138,200 -0.35(-0.97%)
Dec 28, 2006 36.16 36.30 35.85 36.05 148,900 -0.14(-0.39%)
Dec 27, 2006 35.53 36.19 35.40 36.19 136,900 +0.82(+2.32%)
Dec 26, 2006 35.36 35.83 35.11 35.37 163,700 -0.02(-0.06%)
Dec 22, 2006 35.83 35.83 35.30 35.39 208,300 -0.39(-1.09%)
Dec 21, 2006 36.10 36.29 35.26 35.78 223,800 -0.21(-0.58%)
Dec 20, 2006 36.53 36.80 35.99 35.99 199,800 -0.52(-1.42%)
Dec 19, 2006 35.70 36.64 35.17 36.51 375,800 +0.52(+1.44%)
Dec 18, 2006 37.90 38.01 35.81 35.99 407,500 -2.02(-5.31%)
Dec 15, 2006 37.91 38.52 37.63 38.01 470,200 +0.10(+0.26%)
Dec 14, 2006 37.90 38.65 37.77 37.91 290,300 +0.05(+0.13%)
Dec 13, 2006 37.05 38.10 36.76 37.86 517,400 +0.81(+2.19%)
Dec 12, 2006 37.37 37.81 36.76 37.05 167,100 -0.32(-0.86%)
Dec 11, 2006 38.01 38.05 37.22 37.37 308,200 -0.64(-1.68%)
Dec 08, 2006 37.58 38.27 37.53 38.01 421,700 +0.44(+1.17%)
Dec 07, 2006 38.11 38.11 37.20 37.57 386,500 -0.61(-1.60%)
Dec 06, 2006 38.25 38.72 37.67 38.18 313,600 -0.09(-0.24%)
Dec 05, 2006 37.75 38.59 37.75 38.27 552,100 +0.53(+1.40%)
Dec 04, 2006 37.75 37.95 37.24 37.74 491,100 -0.01(-0.03%)
Dec 01, 2006 36.77 37.92 36.67 37.75 700,800 +0.01(+0.03%)
Nov 30, 2006 38.00 38.21 37.20 37.74 584,700 -0.20(-0.53%)
Nov 29, 2006 37.30 38.00 37.15 37.94 699,100 +0.82(+2.21%)
Nov 28, 2006 36.05 37.25 36.00 37.12 659,700 +1.12(+3.11%)
Nov 27, 2006 36.25 36.35 35.69 36.00 297,800 -0.30(-0.83%)
Nov 24, 2006 36.30 36.76 36.30 36.30 43,700 -0.15(-0.41%)
Nov 22, 2006 36.62 36.85 36.00 36.45 229,000 -0.09(-0.25%)
Nov 21, 2006 36.46 36.56 35.81 36.54 576,000 +0.12(+0.33%)
Nov 20, 2006 36.60 36.82 36.05 36.42 439,100 -0.08(-0.22%)
Nov 17, 2006 36.24 36.75 35.74 36.50 309,700 +0.26(+0.72%)
Nov 16, 2006 37.30 37.81 36.17 36.24 746,200 -1.05(-2.82%)
Nov 15, 2006 36.00 37.57 36.00 37.29 669,700 +1.26(+3.50%)
Nov 14, 2006 36.40 36.50 35.91 36.03 672,000 +0.22(+0.61%)
Nov 13, 2006 36.40 36.40 35.57 35.81 833,300 -0.59(-1.62%)
Nov 10, 2006 37.04 37.16 36.30 36.40 379,500 -0.71(-1.91%)
Nov 09, 2006 37.24 37.70 36.55 37.11 603,200 +0.12(+0.32%)
Nov 08, 2006 35.26 37.17 35.25 36.99 5,839,300 +1.73(+4.91%)
Nov 07, 2006 35.15 35.38 34.56 35.26 533,000 -0.05(-0.14%)
Nov 06, 2006 35.41 35.50 34.85 35.31 336,100 -0.04(-0.11%)
Nov 03, 2006 34.40 35.45 34.34 35.35 187,900 +0.99(+2.88%)
Nov 02, 2006 33.90 34.68 33.90 34.36 560,200 +0.92(+2.75%)
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.