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, 2012 34.92 35.04 32.70 33.39 994,466 -1.61(-4.60%)
May 30, 2012 35.76 35.81 34.81 35.00 427,157 -1.35(-3.71%)
May 29, 2012 35.29 36.40 35.22 36.35 333,198 +1.52(+4.36%)
May 25, 2012 35.06 35.59 34.62 34.83 272,392 -0.29(-0.83%)
May 24, 2012 35.44 35.67 34.58 35.12 461,742 -0.26(-0.73%)
May 23, 2012 34.57 35.55 33.92 35.38 340,239 +0.38(+1.09%)
May 22, 2012 35.66 36.38 34.63 35.00 501,028 -0.65(-1.82%)
May 21, 2012 34.05 35.88 34.04 35.65 678,976 +1.83(+5.41%)
May 18, 2012 34.60 35.10 33.67 33.82 455,794 -0.66(-1.91%)
May 17, 2012 34.84 35.17 34.18 34.48 556,395 -0.23(-0.66%)
May 16, 2012 35.00 35.56 34.67 34.71 539,203 -0.04(-0.12%)
May 15, 2012 34.83 35.33 34.46 34.75 765,704 +0.01(+0.03%)
May 14, 2012 35.52 35.52 34.56 34.74 1,328,835 -1.29(-3.58%)
May 11, 2012 36.22 37.02 35.89 36.03 392,531 -0.58(-1.58%)
May 10, 2012 37.11 37.28 36.28 36.61 641,641 -0.06(-0.16%)
May 09, 2012 36.07 37.13 35.79 36.67 553,021 -0.03(-0.08%)
May 08, 2012 36.72 36.92 35.54 36.70 1,200,864 -0.44(-1.18%)
May 07, 2012 37.73 37.83 36.62 37.14 794,545 -1.01(-2.65%)
May 04, 2012 40.06 40.21 37.72 38.15 1,111,669 -2.53(-6.22%)
May 03, 2012 40.63 42.00 39.93 40.68 1,949,250 -2.00(-4.69%)
May 02, 2012 41.96 42.68 41.65 42.68 607,566 +0.33(+0.78%)
May 01, 2012 41.76 43.11 41.26 42.35 514,861 +0.72(+1.73%)
Apr 30, 2012 41.09 41.92 40.79 41.63 471,651 +0.54(+1.31%)
Apr 27, 2012 41.14 41.57 40.73 41.09 497,875 +0.13(+0.32%)
Apr 26, 2012 40.81 41.42 40.45 40.96 455,653 +0.02(+0.05%)
Apr 25, 2012 41.17 41.26 40.59 40.94 579,819 +0.22(+0.54%)
Apr 24, 2012 41.30 41.48 40.59 40.72 522,969 -0.36(-0.88%)
Apr 23, 2012 39.91 41.31 39.47 41.08 515,101 +0.24(+0.59%)
Apr 20, 2012 41.40 42.00 40.57 40.84 435,430 +0.17(+0.42%)
Apr 19, 2012 40.42 41.17 39.99 40.67 526,558 +0.29(+0.72%)
Apr 18, 2012 41.01 41.78 40.38 40.38 503,189 -0.98(-2.37%)
Apr 17, 2012 40.74 41.58 40.53 41.36 605,539 +1.01(+2.50%)
Apr 16, 2012 41.76 41.76 39.87 40.35 575,472 -1.07(-2.58%)
Apr 13, 2012 42.10 42.13 40.85 41.42 577,688 -0.99(-2.33%)
Apr 12, 2012 41.00 42.72 41.00 42.41 440,530 +1.32(+3.21%)
Apr 11, 2012 40.74 41.32 40.59 41.09 422,482 +0.96(+2.39%)
Apr 10, 2012 41.58 41.74 39.91 40.13 896,414 -1.54(-3.70%)
Apr 09, 2012 40.96 42.23 40.96 41.67 396,003 -0.28(-0.67%)
Apr 05, 2012 41.72 42.39 41.52 41.95 516,331 -0.11(-0.26%)
Apr 04, 2012 42.54 42.96 41.70 42.06 382,278 -1.20(-2.77%)
Apr 03, 2012 43.15 43.83 42.59 43.26 521,571 -0.11(-0.25%)
Apr 02, 2012 41.94 43.40 41.65 43.37 491,565 +1.34(+3.19%)
Mar 30, 2012 41.84 42.68 41.46 42.03 508,799 +0.69(+1.67%)
Mar 29, 2012 41.35 41.76 41.02 41.34 609,100 -0.39(-0.93%)
Mar 28, 2012 41.90 42.22 41.00 41.73 693,622 -0.30(-0.71%)
Mar 27, 2012 42.54 42.62 41.92 42.03 524,611 -0.56(-1.31%)
Mar 26, 2012 42.19 42.65 41.95 42.59 525,402 +1.02(+2.45%)
Mar 23, 2012 41.36 42.14 40.84 41.57 870,953 +0.18(+0.43%)
Mar 22, 2012 41.37 41.69 41.06 41.39 553,074 -0.76(-1.80%)
Mar 21, 2012 42.33 42.44 41.22 42.15 786,162 -0.41(-0.96%)
Mar 20, 2012 42.46 42.77 41.99 42.56 638,093 -0.37(-0.86%)
Mar 19, 2012 42.20 43.47 41.49 42.93 726,837 +0.60(+1.42%)
Mar 16, 2012 40.90 42.81 40.90 42.33 798,636 +1.73(+4.26%)
Mar 15, 2012 41.17 41.37 40.40 40.60 536,296 -0.60(-1.46%)
Mar 14, 2012 42.08 42.20 40.87 41.20 412,841 -0.94(-2.23%)
Mar 13, 2012 41.69 42.30 41.13 42.14 551,566 +0.77(+1.86%)
Mar 12, 2012 42.17 42.17 40.65 41.37 982,376 -0.99(-2.34%)
Mar 09, 2012 41.83 43.03 41.65 42.36 660,929 +0.61(+1.46%)
Mar 08, 2012 40.48 42.02 40.27 41.75 634,657 +1.65(+4.11%)
Mar 07, 2012 39.72 40.26 39.43 40.10 746,382 +0.65(+1.65%)
Mar 06, 2012 39.96 40.05 39.12 39.45 747,500 -1.32(-3.24%)
Mar 05, 2012 40.48 41.09 39.91 40.77 542,947 +0.59(+1.47%)
Mar 02, 2012 40.64 41.36 40.07 40.18 696,571 -0.83(-2.02%)
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.