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 (%)
May 31, 2016 8.450 8.740 8.220 8.310 599,074 -0.07(-0.84%)
May 27, 2016 8.280 8.380 8.380 8.380 649,200 +0.08(+0.96%)
May 26, 2016 9.390 9.430 8.250 8.300 1,607,155 -0.81(-8.89%)
May 25, 2016 8.750 9.260 8.702 9.110 1,109,566 +0.51(+5.93%)
May 24, 2016 8.720 8.820 8.350 8.600 687,882 -0.01(-0.12%)
May 23, 2016 8.730 8.820 8.540 8.610 561,281 -0.28(-3.15%)
May 20, 2016 8.830 9.117 8.680 8.890 1,036,355 +0.10(+1.14%)
May 19, 2016 9.060 9.160 8.610 8.790 1,219,359 -0.45(-4.87%)
May 18, 2016 9.740 9.990 9.140 9.240 982,339 -0.60(-6.10%)
May 17, 2016 10.00 10.25 9.742 9.840 906,503 -0.17(-1.70%)
May 16, 2016 10.01 10.53 9.880 10.01 902,434 +0.35(+3.62%)
May 13, 2016 9.960 10.14 9.630 9.660 691,688 -0.27(-2.72%)
May 12, 2016 10.45 10.64 9.520 9.930 854,127 -0.37(-3.59%)
May 11, 2016 10.47 10.71 10.16 10.30 1,084,014 +0.00(+0.00%)
May 10, 2016 9.790 10.36 9.570 10.30 663,291 +0.50(+5.10%)
May 09, 2016 10.27 10.44 9.450 9.800 984,819 -0.65(-6.22%)
May 06, 2016 9.940 10.57 9.700 10.45 1,245,091 +0.34(+3.36%)
May 05, 2016 11.26 11.75 10.03 10.11 1,827,965 -0.36(-3.44%)
May 04, 2016 10.81 11.23 10.47 10.47 1,222,087 -0.16(-1.51%)
May 03, 2016 11.14 11.17 10.45 10.63 903,225 -0.84(-7.32%)
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.