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 31, 2009 16.31 16.31 15.09 15.24 631,671 -0.50(-3.18%)
Mar 30, 2009 16.29 16.29 15.22 15.74 614,944 -0.62(-3.79%)
Mar 26, 2009 15.65 16.39 15.38 16.36 1,058,289 +1.19(+7.84%)
Mar 25, 2009 14.29 15.34 14.24 15.17 559,910 +0.73(+5.06%)
Mar 24, 2009 13.85 14.87 13.81 14.44 673,262 +0.34(+2.41%)
Mar 23, 2009 13.53 14.10 13.45 14.10 261,788 +1.35(+10.59%)
Mar 20, 2009 13.96 14.03 12.51 12.75 403,846 -1.14(-8.21%)
Mar 19, 2009 13.34 14.37 13.34 13.89 398,319 +0.80(+6.11%)
Mar 18, 2009 12.54 13.24 12.09 13.09 502,171 +0.45(+3.56%)
Mar 17, 2009 12.18 12.66 11.88 12.64 350,234 +0.55(+4.55%)
Mar 16, 2009 12.05 12.71 11.93 12.09 292,303 +0.19(+1.60%)
Mar 13, 2009 11.96 12.25 11.61 11.90 0 +0.03(+0.25%)
Mar 12, 2009 11.14 11.99 10.95 11.87 465,648 +0.73(+6.55%)
Mar 11, 2009 11.44 11.80 10.84 11.14 502,917 -0.26(-2.28%)
Mar 10, 2009 11.03 11.64 10.99 11.40 530,090 +0.62(+5.75%)
Mar 09, 2009 10.64 11.48 10.54 10.78 572,942 +0.05(+0.47%)
Mar 06, 2009 11.19 11.24 10.28 10.73 0 -0.28(-2.54%)
Mar 05, 2009 11.55 11.83 10.94 11.01 308,981 -0.90(-7.56%)
Mar 04, 2009 11.38 12.14 11.27 11.91 542,241 +0.46(+4.02%)
Mar 02, 2009 12.85 12.85 11.32 11.45 579,325 -1.66(-12.66%)
Feb 27, 2009 12.85 13.78 12.60 13.11 0 -0.28(-2.09%)
Feb 26, 2009 13.75 14.24 13.39 13.39 402,340 -0.18(-1.33%)
Feb 25, 2009 14.19 14.19 13.33 13.57 619,547 -0.64(-4.50%)
Feb 24, 2009 14.04 14.33 13.41 14.21 619,877 +0.40(+2.90%)
Feb 23, 2009 14.95 15.18 13.78 13.81 714,333 -0.90(-6.12%)
Feb 20, 2009 14.96 15.21 14.16 14.71 645,944 -0.62(-4.04%)
Feb 19, 2009 14.27 16.00 14.27 15.33 1,248,041 +1.32(+9.42%)
Feb 18, 2009 15.03 15.03 13.42 14.01 2,306,928 -1.46(-9.44%)
Feb 17, 2009 16.44 16.50 15.32 15.47 623,760 -1.28(-7.64%)
Feb 13, 2009 17.12 17.58 16.72 16.75 470,345 -0.37(-2.16%)
Feb 12, 2009 17.31 17.31 16.52 17.12 590,022 -0.12(-0.70%)
Feb 11, 2009 17.26 17.81 16.97 17.24 569,525 +0.05(+0.29%)
Feb 10, 2009 18.60 19.24 17.00 17.19 554,426 -1.38(-7.43%)
Feb 09, 2009 18.19 19.28 17.90 18.57 586,049 +0.38(+2.09%)
Feb 06, 2009 17.13 18.28 17.10 18.19 495,896 +0.80(+4.60%)
Feb 05, 2009 16.80 17.55 16.31 17.39 277,421 +0.41(+2.41%)
Feb 04, 2009 16.45 17.25 16.44 16.98 419,580 +0.59(+3.60%)
Feb 03, 2009 16.42 16.76 16.02 16.39 493,655 +0.16(+0.99%)
Feb 02, 2009 16.97 17.53 15.95 16.23 879,937 -1.51(-8.51%)
Jan 30, 2009 17.80 18.05 17.06 17.74 0 +0.18(+1.03%)
Jan 29, 2009 17.74 18.28 17.33 17.56 506,782 -0.95(-5.13%)
Jan 28, 2009 18.12 18.61 17.35 18.51 1,071,598 +1.11(+6.38%)
Jan 27, 2009 17.96 18.40 17.01 17.40 913,673 -0.56(-3.12%)
Jan 26, 2009 17.75 18.61 17.28 17.96 484,889 +0.52(+2.98%)
Jan 23, 2009 16.34 18.03 16.01 17.44 711,911 +0.80(+4.81%)
Jan 22, 2009 17.32 17.62 16.36 16.64 978,871 -0.85(-4.86%)
Jan 21, 2009 16.13 17.59 15.98 17.49 776,298 +1.64(+10.35%)
Jan 20, 2009 16.79 17.23 15.75 15.85 604,793 -1.32(-7.69%)
Jan 16, 2009 17.08 17.47 16.41 17.17 584,043 +0.51(+3.06%)
Jan 15, 2009 16.41 16.85 15.47 16.66 305,961 +0.24(+1.46%)
Jan 14, 2009 17.12 17.15 15.95 16.42 561,780 -1.23(-6.97%)
Jan 13, 2009 16.56 17.89 16.24 17.65 950,701 +1.01(+6.07%)
Jan 12, 2009 17.49 17.50 16.50 16.64 315,966 -1.02(-5.78%)
Jan 09, 2009 18.89 18.92 17.30 17.66 856,896 -1.31(-6.91%)
Jan 08, 2009 18.69 19.45 18.39 18.97 604,391 -0.08(-0.42%)
Jan 07, 2009 19.94 20.15 18.80 19.05 467,033 -1.34(-6.57%)
Jan 06, 2009 19.39 20.51 19.30 20.39 780,186 +1.71(+9.15%)
Jan 05, 2009 17.63 19.56 17.37 18.68 616,451 +1.20(+6.86%)
Jan 02, 2009 16.61 17.71 16.46 17.48 0 +1.14(+6.98%)
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.