Skip to main content
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 (%)
Jun 28, 2013 53.50 53.84 52.62 53.50 689,371 -0.12(-0.22%)
Jun 27, 2013 53.42 54.16 52.87 53.62 485,164 +0.48(+0.90%)
Jun 26, 2013 52.80 53.35 52.43 53.14 380,935 +1.04(+2.00%)
Jun 25, 2013 51.74 52.21 51.13 52.10 361,142 +0.82(+1.60%)
Jun 24, 2013 51.88 52.42 49.91 51.28 518,005 -1.38(-2.62%)
Jun 21, 2013 53.44 53.49 52.00 52.66 580,139 -0.65(-1.22%)
Jun 20, 2013 54.07 54.24 52.64 53.31 477,347 -1.70(-3.09%)
Jun 19, 2013 55.18 56.13 54.91 55.01 354,924 +0.00(+0.00%)
Jun 18, 2013 55.25 55.63 54.60 55.01 578,968 -0.22(-0.40%)
Jun 17, 2013 53.03 55.65 53.03 55.23 1,068,202 +3.12(+5.99%)
Jun 14, 2013 52.23 52.55 51.80 52.11 246,111 -0.12(-0.23%)
Jun 13, 2013 51.70 52.45 51.43 52.23 181,932 +0.53(+1.03%)
Jun 12, 2013 52.47 52.50 51.02 51.70 227,799 -0.44(-0.84%)
Jun 11, 2013 52.21 53.31 51.68 52.14 250,832 -0.97(-1.83%)
Jun 10, 2013 52.86 53.36 51.98 53.11 253,651 +0.40(+0.76%)
Jun 07, 2013 52.10 52.95 51.76 52.71 250,120 +1.11(+2.15%)
Jun 06, 2013 51.07 51.64 50.26 51.60 195,696 +0.51(+1.00%)
Jun 05, 2013 50.55 51.93 50.21 51.09 330,649 +0.26(+0.51%)
Jun 04, 2013 51.81 52.22 50.50 50.83 609,953 -1.03(-1.99%)
Jun 03, 2013 52.37 53.12 51.00 51.86 548,179 -0.16(-0.31%)
May 31, 2013 51.39 52.47 51.14 52.02 397,691 +0.17(+0.33%)
May 30, 2013 52.25 52.36 51.39 51.85 194,464 -0.43(-0.82%)
May 29, 2013 52.17 53.04 51.24 52.28 314,017 -0.45(-0.85%)
May 28, 2013 53.34 53.87 52.35 52.73 333,079 +0.34(+0.65%)
May 24, 2013 52.09 52.50 51.62 52.39 121,180 -0.14(-0.27%)
May 23, 2013 51.85 52.53 50.72 52.53 488,251 +0.14(+0.27%)
May 22, 2013 53.04 53.86 51.78 52.39 357,313 -0.89(-1.67%)
May 21, 2013 53.88 54.30 52.91 53.28 364,725 -0.27(-0.50%)
May 20, 2013 52.62 53.90 52.62 53.55 385,241 +0.58(+1.09%)
May 17, 2013 52.25 53.07 51.72 52.97 396,895 +1.19(+2.30%)
May 16, 2013 51.82 52.62 51.53 51.78 322,667 -0.10(-0.19%)
May 15, 2013 51.56 52.21 51.32 51.88 311,676 +0.50(+0.97%)
May 13, 2013 51.10 51.87 50.19 51.38 445,566 +0.38(+0.75%)
May 10, 2013 51.30 51.44 50.66 51.00 304,370 -0.28(-0.55%)
May 09, 2013 52.01 52.27 51.02 51.28 464,080 -0.92(-1.76%)
May 08, 2013 52.21 52.86 51.56 52.20 317,484 +0.07(+0.13%)
May 07, 2013 52.25 52.59 51.13 52.13 704,206 +0.23(+0.44%)
May 06, 2013 51.09 52.05 50.83 51.90 556,993 +1.28(+2.53%)
May 03, 2013 50.48 51.14 49.98 50.62 1,405,395 +0.64(+1.28%)
May 02, 2013 47.00 50.16 45.95 49.98 2,494,554 +6.37(+14.61%)
May 01, 2013 44.47 44.79 43.13 43.61 808,970 -1.31(-2.92%)
Apr 30, 2013 43.85 45.50 43.85 44.92 816,128 +1.38(+3.17%)
Apr 29, 2013 42.92 43.72 42.58 43.54 320,532 +0.88(+2.06%)
Apr 26, 2013 43.01 43.24 42.04 42.66 287,253 -0.58(-1.34%)
Apr 25, 2013 43.42 44.13 42.81 43.24 451,444 +0.15(+0.35%)
Apr 24, 2013 41.97 43.69 41.97 43.09 551,086 +1.15(+2.74%)
Apr 23, 2013 40.71 42.08 40.71 41.94 470,801 +1.45(+3.58%)
Apr 22, 2013 40.62 40.86 39.79 40.49 340,090 +0.05(+0.12%)
Apr 19, 2013 40.50 40.58 39.69 40.44 330,287 +0.15(+0.37%)
Apr 18, 2013 40.23 41.55 39.25 40.29 651,254 +0.54(+1.36%)
Apr 17, 2013 40.59 40.76 39.52 39.75 723,841 -1.63(-3.94%)
Apr 16, 2013 41.21 42.26 40.89 41.38 559,651 +0.49(+1.20%)
Apr 15, 2013 43.30 43.35 40.62 40.89 932,614 -3.13(-7.11%)
Apr 12, 2013 44.17 44.46 43.92 44.02 353,233 -0.57(-1.28%)
Apr 11, 2013 45.14 45.44 44.25 44.59 329,805 -0.60(-1.33%)
Apr 10, 2013 43.67 45.38 43.33 45.19 558,556 +1.42(+3.24%)
Apr 09, 2013 43.97 44.47 43.46 43.77 438,420 -0.39(-0.88%)
Apr 08, 2013 43.33 44.24 42.76 44.16 266,537 +0.66(+1.52%)
Apr 05, 2013 41.52 43.66 41.33 43.50 582,870 +1.09(+2.57%)
Apr 04, 2013 42.75 42.80 42.10 42.41 565,093 -0.40(-0.93%)
Apr 03, 2013 44.39 44.39 42.63 42.81 579,628 -1.35(-3.06%)
Apr 02, 2013 45.67 45.67 44.14 44.16 560,891 -1.35(-2.97%)
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.