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 30, 2008 53.60 53.89 52.53 52.70 1,055,377 -0.79(-1.48%)
May 29, 2008 51.37 53.86 51.37 53.49 1,440,344 +2.19(+4.27%)
May 28, 2008 50.15 51.45 49.75 51.30 596,818 +1.44(+2.89%)
May 27, 2008 47.87 49.94 47.52 49.86 883,974 +1.65(+3.42%)
May 26, 2008 49.85 50.30 47.85 48.21 0 +0.00(+0.00%)
May 23, 2008 49.85 50.30 47.85 48.21 777,964 -1.57(-3.15%)
May 22, 2008 51.64 51.93 49.29 49.78 768,571 -1.88(-3.64%)
May 21, 2008 51.47 54.10 51.47 51.66 774,409 +0.25(+0.49%)
May 20, 2008 51.42 51.53 50.50 51.41 788,860 +0.00(+0.00%)
May 19, 2008 51.20 52.55 50.70 51.41 936,804 +0.29(+0.57%)
May 16, 2008 50.02 51.84 50.00 51.12 900,076 +1.91(+3.88%)
May 15, 2008 48.82 50.11 47.99 49.21 654,027 +0.66(+1.36%)
May 14, 2008 48.77 50.36 48.52 48.55 823,392 -0.20(-0.41%)
May 13, 2008 47.12 48.77 46.55 48.75 558,459 +1.75(+3.72%)
May 12, 2008 48.00 48.09 46.15 47.00 717,196 -1.04(-2.16%)
May 09, 2008 47.66 48.20 46.49 48.04 833,043 +0.61(+1.29%)
May 08, 2008 45.87 47.46 45.61 47.43 798,178 +1.81(+3.97%)
May 07, 2008 46.82 46.82 45.54 45.62 769,144 -0.79(-1.70%)
May 06, 2008 45.59 46.95 45.53 46.41 821,388 +0.76(+1.66%)
May 05, 2008 46.24 46.84 44.90 45.65 1,245,140 -0.57(-1.23%)
May 02, 2008 47.60 47.60 45.57 46.22 1,284,014 +0.39(+0.85%)
May 01, 2008 47.24 47.24 44.14 45.83 2,831,584 -4.04(-8.10%)
Apr 30, 2008 50.58 51.14 49.13 49.87 636,628 -0.11(-0.22%)
Apr 29, 2008 50.15 50.54 49.34 49.98 683,126 -0.17(-0.34%)
Apr 28, 2008 49.13 50.36 49.00 50.15 486,418 +1.05(+2.14%)
Apr 25, 2008 48.08 49.20 47.61 49.10 393,253 +1.10(+2.29%)
Apr 24, 2008 48.50 48.79 46.94 48.00 434,727 -0.42(-0.87%)
Apr 23, 2008 49.51 49.57 48.01 48.42 517,698 -0.83(-1.69%)
Apr 22, 2008 50.31 50.31 48.63 49.25 400,212 -0.94(-1.87%)
Apr 21, 2008 49.99 50.40 49.60 50.19 431,921 +0.24(+0.48%)
Apr 18, 2008 48.50 49.95 48.12 49.95 533,373 +1.70(+3.52%)
Apr 17, 2008 47.94 48.32 47.33 48.25 364,626 +0.12(+0.25%)
Apr 16, 2008 47.22 48.13 46.41 48.13 502,189 +1.18(+2.51%)
Apr 15, 2008 47.55 47.55 46.26 46.95 244,877 -0.04(-0.09%)
Apr 14, 2008 46.19 47.82 45.67 46.99 420,812 +0.88(+1.91%)
Apr 11, 2008 46.40 46.91 45.82 46.11 471,500 -0.46(-0.99%)
Apr 10, 2008 47.13 47.29 45.63 46.57 528,500 -0.59(-1.25%)
Apr 09, 2008 46.80 47.97 46.66 47.16 421,920 +0.50(+1.07%)
Apr 08, 2008 46.80 47.73 46.16 46.66 378,302 -0.38(-0.81%)
Apr 07, 2008 47.27 47.99 46.76 47.04 368,400 +0.37(+0.79%)
Apr 04, 2008 46.66 47.49 46.34 46.67 439,625 +0.37(+0.80%)
Apr 03, 2008 45.70 46.90 45.46 46.30 583,451 +0.34(+0.74%)
Apr 02, 2008 44.93 46.31 44.93 45.96 682,147 +0.52(+1.14%)
Apr 01, 2008 45.43 45.89 43.55 45.44 910,648 -0.23(-0.50%)
Mar 31, 2008 45.02 45.84 44.68 45.67 719,516 +1.02(+2.28%)
Mar 28, 2008 43.84 45.69 43.81 44.65 516,700 +0.82(+1.87%)
Mar 27, 2008 44.29 44.79 43.82 43.83 518,155 -0.44(-0.99%)
Mar 26, 2008 43.55 44.77 43.45 44.27 377,700 +0.68(+1.56%)
Mar 25, 2008 41.68 43.76 41.55 43.59 967,100 +1.87(+4.48%)
Mar 24, 2008 40.45 42.30 40.45 41.72 876,022 +1.05(+2.58%)
Mar 21, 2008 39.89 41.69 39.72 40.67 1,125,081 +0.00(+0.00%)
Mar 20, 2008 39.89 41.69 39.72 40.67 1,125,081 +0.02(+0.05%)
Mar 19, 2008 44.10 44.37 40.65 40.65 894,549 -2.97(-6.81%)
Mar 18, 2008 43.15 43.97 42.46 43.62 708,990 +1.54(+3.66%)
Mar 17, 2008 42.95 43.96 41.55 42.08 847,038 -2.22(-5.01%)
Mar 14, 2008 45.09 45.31 43.13 44.30 592,435 -0.31(-0.69%)
Mar 13, 2008 43.45 44.75 42.43 44.61 678,376 +0.41(+0.93%)
Mar 12, 2008 45.32 45.42 43.99 44.20 323,400 -0.81(-1.80%)
Mar 11, 2008 44.89 45.55 44.02 45.01 627,700 +0.81(+1.83%)
Mar 10, 2008 45.03 45.15 43.76 44.20 840,863 -1.19(-2.62%)
Mar 07, 2008 45.32 46.14 44.72 45.39 483,906 -0.45(-0.98%)
Mar 06, 2008 46.75 47.43 45.58 45.84 590,630 -0.97(-2.07%)
Mar 05, 2008 45.96 47.10 45.65 46.81 845,320 +1.44(+3.17%)
Mar 04, 2008 44.75 45.89 43.98 45.37 850,460 +0.23(+0.51%)
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.