Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	43.60	44.88	42.91	43.05	740,500	-0.55(-1.26%)
Jul 30, 2007	42.75	43.89	41.45	43.60	793,000	+1.13(+2.66%)
Jul 27, 2007	41.83	43.26	41.26	42.47	1,207,000	+0.60(+1.43%)
Jul 26, 2007	43.99	44.03	40.89	41.87	1,509,325	-2.45(-5.53%)
Jul 25, 2007	41.02	44.48	41.02	44.32	2,391,432	+4.39(+10.99%)
Jul 24, 2007	41.05	41.65	39.60	39.93	672,822	-1.59(-3.83%)
Jul 23, 2007	42.06	42.35	41.52	41.52	608,000	-0.12(-0.29%)
Jul 20, 2007	41.82	41.89	41.26	41.64	778,000	-0.27(-0.64%)
Jul 19, 2007	41.33	42.11	41.29	41.91	586,200	+0.79(+1.92%)
Jul 18, 2007	39.61	41.21	39.48	41.12	693,400	+1.37(+3.45%)
Jul 17, 2007	40.28	40.80	39.63	39.75	594,700	-0.21(-0.53%)
Jul 16, 2007	40.18	40.68	39.61	39.96	684,200	-0.41(-1.02%)
Jul 13, 2007	39.98	41.08	39.92	40.37	526,200	+0.12(+0.30%)
Jul 12, 2007	40.15	40.65	39.95	40.25	648,900	+0.22(+0.55%)
Jul 11, 2007	39.20	40.03	38.85	40.03	525,100	+0.63(+1.60%)
Jul 10, 2007	39.41	39.90	38.89	39.40	403,100	-0.50(-1.25%)
Jul 09, 2007	39.58	39.98	39.27	39.90	344,300	+0.57(+1.45%)
Jul 06, 2007	39.26	39.88	39.06	39.33	494,800	+0.18(+0.46%)
Jul 05, 2007	39.85	40.16	38.77	39.15	331,500	-0.44(-1.11%)
Jul 03, 2007	39.40	39.70	39.04	39.59	210,400	+0.13(+0.33%)
Jul 02, 2007	39.09	39.53	38.54	39.46	275,700	+0.70(+1.81%)
Jun 29, 2007	38.69	39.23	38.47	38.76	328,600	+0.07(+0.18%)
Jun 28, 2007	39.33	39.87	38.45	38.69	421,900	-0.64(-1.63%)
Jun 27, 2007	38.50	39.56	37.76	39.33	692,600	+0.33(+0.85%)
Jun 26, 2007	39.80	39.80	38.73	39.00	770,700	-0.80(-2.01%)
Jun 25, 2007	41.00	41.00	39.58	39.80	586,900	-1.45(-3.52%)
Jun 22, 2007	40.95	41.50	40.35	41.25	694,500	+0.41(+1.00%)
Jun 21, 2007	39.70	41.00	39.70	40.84	566,700	+1.24(+3.13%)
Jun 20, 2007	40.01	40.56	39.55	39.60	551,400	-0.88(-2.17%)
Jun 19, 2007	40.65	40.76	40.29	40.48	474,400	-0.52(-1.27%)
Jun 18, 2007	41.30	41.42	40.74	41.00	266,600	-0.05(-0.12%)
Jun 15, 2007	41.15	41.40	40.56	41.05	799,900	+0.54(+1.33%)
Jun 14, 2007	39.98	40.80	39.88	40.51	447,300	+0.76(+1.91%)
Jun 13, 2007	38.68	39.87	38.61	39.75	693,200	+1.07(+2.77%)
Jun 12, 2007	39.27	39.55	38.59	38.68	604,100	-0.81(-2.05%)
Jun 11, 2007	39.56	40.00	39.35	39.49	575,922	-0.10(-0.25%)
Jun 08, 2007	39.46	39.80	38.70	39.59	544,900	+0.28(+0.71%)
Jun 07, 2007	40.00	40.87	39.24	39.31	822,900	-0.93(-2.31%)
Jun 06, 2007	40.63	40.63	39.55	40.24	592,600	-0.51(-1.25%)
Jun 05, 2007	40.51	41.00	40.15	40.75	753,300	-0.05(-0.12%)
Jun 04, 2007	39.91	40.85	39.71	40.80	794,000	+0.90(+2.26%)
Jun 01, 2007	40.00	40.47	39.69	39.90	474,050	-0.01(-0.03%)
May 31, 2007	39.78	40.10	39.14	39.91	948,975	+0.27(+0.68%)
May 30, 2007	38.71	39.75	38.17	39.64	1,065,500	+0.97(+2.51%)
May 29, 2007	38.04	38.94	37.77	38.67	1,073,200	+0.63(+1.66%)
May 25, 2007	37.58	38.14	37.58	38.04	493,400	+0.72(+1.93%)
May 24, 2007	38.31	38.90	36.93	37.32	689,000	-1.20(-3.12%)
May 23, 2007	38.83	39.50	38.29	38.52	1,087,100	-0.38(-0.98%)
May 22, 2007	39.52	39.72	38.77	38.90	463,900	-0.62(-1.57%)
May 21, 2007	39.08	39.60	39.07	39.52	693,243	+0.69(+1.78%)
May 18, 2007	38.33	38.90	38.11	38.83	685,600	+0.51(+1.33%)
May 17, 2007	37.40	38.68	37.47	38.32	809,610	+0.92(+2.46%)
May 16, 2007	37.94	37.97	37.11	37.40	682,500	-0.32(-0.85%)
May 15, 2007	38.05	38.44	37.46	37.72	600,800	-0.41(-1.08%)
May 14, 2007	38.47	38.51	37.41	38.13	886,286	-0.34(-0.88%)
May 11, 2007	36.80	38.67	36.80	38.47	1,000,310	+1.82(+4.97%)
May 10, 2007	37.18	37.50	36.50	36.65	960,400	-0.52(-1.40%)
May 09, 2007	36.63	37.64	36.28	37.17	1,251,000	+0.54(+1.47%)
May 08, 2007	36.15	36.67	35.34	36.63	1,195,400	+0.46(+1.27%)
May 07, 2007	36.71	36.52	35.89	36.17	839,036	-0.54(-1.47%)
May 04, 2007	34.51	36.72	34.25	36.71	2,075,593	+2.20(+6.37%)
May 03, 2007	33.61	34.78	33.59	34.51	1,585,300	+0.90(+2.68%)
May 02, 2007	32.25	33.84	32.10	33.61	2,110,300	+1.80(+5.66%)

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