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 29, 2009 27.27 28.52 27.12 27.74 560,826 +0.66(+2.44%)
May 28, 2009 25.89 27.46 25.14 27.08 556,503 +1.67(+6.57%)
May 27, 2009 25.96 26.50 25.37 25.41 538,222 -0.66(-2.53%)
May 26, 2009 24.15 26.11 24.15 26.07 314,987 +1.58(+6.45%)
May 22, 2009 24.51 24.92 23.98 24.49 450,102 +0.23(+0.95%)
May 21, 2009 24.84 24.94 23.57 24.26 566,827 -1.07(-4.22%)
May 20, 2009 26.03 26.61 25.14 25.33 473,623 +0.29(+1.16%)
May 19, 2009 24.68 25.48 23.81 25.04 699,039 +0.25(+1.01%)
May 18, 2009 24.02 25.53 23.87 24.79 717,883 +1.19(+5.04%)
May 15, 2009 24.57 25.17 23.44 23.60 462,910 -1.00(-4.07%)
May 14, 2009 24.36 25.11 23.73 24.60 287,303 +0.23(+0.94%)
May 13, 2009 25.73 25.73 24.12 24.37 532,593 -2.07(-7.83%)
May 12, 2009 26.85 27.66 25.63 26.44 477,309 +0.09(+0.34%)
May 11, 2009 26.36 26.48 25.73 26.35 482,071 -0.66(-2.44%)
May 08, 2009 25.17 27.01 24.97 27.01 380,957 +2.24(+9.04%)
May 07, 2009 27.38 27.49 23.95 24.77 701,938 -1.85(-6.95%)
May 06, 2009 26.19 27.24 25.47 26.62 618,766 +0.82(+3.18%)
May 05, 2009 26.20 26.74 25.14 25.80 622,110 -0.41(-1.56%)
May 04, 2009 25.76 26.28 25.61 26.21 668,844 +2.26(+9.44%)
May 01, 2009 23.50 24.78 23.36 23.95 431,201 +0.72(+3.10%)
Apr 30, 2009 21.31 23.81 21.31 23.23 1,340,398 +2.52(+12.17%)
Apr 29, 2009 19.57 20.96 19.57 20.71 503,844 +1.36(+7.03%)
Apr 28, 2009 18.05 19.57 18.05 19.35 486,675 +0.69(+3.70%)
Apr 27, 2009 18.78 19.13 18.38 18.66 255,291 -0.76(-3.91%)
Apr 24, 2009 18.77 19.51 18.77 19.42 234,673 +0.98(+5.31%)
Apr 23, 2009 19.26 19.27 18.10 18.44 377,985 -0.61(-3.20%)
Apr 22, 2009 18.73 19.66 18.44 19.05 338,172 -0.03(-0.16%)
Apr 21, 2009 17.92 19.29 17.58 19.08 348,671 +1.02(+5.65%)
Apr 20, 2009 19.20 19.20 18.00 18.06 284,961 -1.67(-8.46%)
Apr 17, 2009 19.46 19.94 19.21 19.73 436,828 +0.43(+2.23%)
Apr 16, 2009 18.82 19.44 18.69 19.30 570,495 +0.71(+3.82%)
Apr 15, 2009 18.07 18.66 17.75 18.59 414,471 +0.45(+2.48%)
Apr 14, 2009 18.26 19.17 18.02 18.14 503,503 -0.35(-1.89%)
Apr 13, 2009 18.43 18.64 17.57 18.49 851,743 -0.25(-1.33%)
Apr 09, 2009 17.50 18.77 17.39 18.74 828,049 +1.66(+9.72%)
Apr 08, 2009 16.24 17.08 16.00 17.08 543,458 +0.92(+5.69%)
Apr 07, 2009 15.85 16.43 15.85 16.16 334,340 -0.20(-1.22%)
Apr 06, 2009 16.40 16.55 16.04 16.36 298,955 -0.33(-1.98%)
Apr 03, 2009 16.09 17.03 16.01 16.69 412,703 +0.62(+3.86%)
Apr 02, 2009 15.76 16.61 15.74 16.07 737,238 +0.74(+4.83%)
Apr 01, 2009 15.06 15.76 15.00 15.33 532,346 +0.09(+0.59%)
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%)
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.