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, 2017 1.660 1.720 1.600 1.680 1,075,344 -0.01(-0.59%)
May 30, 2017 1.850 1.850 1.650 1.690 1,004,339 -0.18(-9.63%)
May 26, 2017 1.960 1.980 1.765 1.870 1,657,334 -0.09(-4.59%)
May 25, 2017 2.160 2.180 1.640 1.960 5,247,473 -0.29(-12.89%)
May 24, 2017 2.510 2.530 2.190 2.250 1,802,632 -0.28(-11.07%)
May 23, 2017 2.610 2.610 2.510 2.530 569,618 -0.05(-1.94%)
May 22, 2017 2.560 2.660 2.500 2.580 459,625 +0.04(+1.57%)
May 19, 2017 2.390 2.570 2.380 2.540 645,807 +0.15(+6.28%)
May 18, 2017 2.490 2.500 2.380 2.390 669,309 -0.15(-5.91%)
May 17, 2017 2.480 2.610 2.420 2.540 769,476 +0.06(+2.42%)
May 16, 2017 2.430 2.495 2.385 2.480 942,600 +0.07(+2.90%)
May 15, 2017 2.510 2.590 2.390 2.410 1,159,113 +0.00(+0.00%)
May 12, 2017 2.830 2.840 2.350 2.410 1,695,009 -0.42(-14.84%)
May 11, 2017 2.880 2.920 2.730 2.830 551,632 -0.04(-1.39%)
May 10, 2017 2.870 2.930 2.765 2.870 1,011,195 +0.07(+2.50%)
May 09, 2017 2.950 2.950 2.700 2.800 1,136,474 -0.16(-5.41%)
May 08, 2017 3.000 3.070 2.920 2.960 653,311 -0.03(-1.00%)
May 05, 2017 3.080 3.230 2.940 2.990 1,348,947 -0.12(-3.86%)
May 04, 2017 2.960 3.220 2.960 3.110 933,145 -0.01(-0.32%)
May 03, 2017 3.050 3.300 2.960 3.120 1,593,550 +0.06(+1.96%)
May 02, 2017 3.150 3.250 3.000 3.060 1,142,850 -0.10(-3.16%)
May 01, 2017 3.400 3.430 3.100 3.160 1,242,714 -0.25(-7.33%)
Apr 28, 2017 3.560 3.560 3.410 3.410 731,924 -0.11(-3.12%)
Apr 27, 2017 3.560 3.575 3.230 3.520 954,705 -0.09(-2.49%)
Apr 26, 2017 3.580 3.730 3.465 3.610 1,083,273 +0.00(+0.00%)
Apr 25, 2017 3.370 3.650 3.300 3.610 1,038,627 +0.27(+8.08%)
Apr 24, 2017 3.350 3.370 3.220 3.340 1,068,936 -0.02(-0.60%)
Apr 21, 2017 3.340 3.400 3.205 3.360 1,016,784 +0.01(+0.30%)
Apr 20, 2017 3.540 3.555 3.350 3.350 599,664 -0.15(-4.29%)
Apr 19, 2017 3.640 3.805 3.460 3.500 958,346 -0.14(-3.85%)
Apr 18, 2017 3.620 3.670 3.490 3.640 468,851 -0.02(-0.55%)
Apr 17, 2017 3.640 3.690 3.540 3.660 586,335 +0.06(+1.67%)
Apr 13, 2017 3.790 3.790 3.510 3.600 778,310 -0.19(-5.01%)
Apr 12, 2017 4.020 4.080 3.710 3.790 794,264 -0.23(-5.72%)
Apr 11, 2017 4.010 4.080 3.750 4.020 876,445 +0.02(+0.50%)
Apr 10, 2017 3.610 4.050 3.520 4.000 854,875 +0.44(+12.36%)
Apr 07, 2017 3.830 3.896 3.540 3.560 709,352 -0.25(-6.56%)
Apr 06, 2017 3.920 4.050 3.760 3.810 785,732 +0.05(+1.33%)
Apr 05, 2017 4.090 4.260 3.720 3.760 1,109,930 -0.26(-6.47%)
Apr 04, 2017 4.240 4.300 3.990 4.020 1,183,495 -0.20(-4.74%)
Apr 03, 2017 4.440 4.530 4.185 4.220 657,997 -0.21(-4.74%)
Mar 31, 2017 4.340 4.480 4.250 4.430 1,175,186 +0.08(+1.84%)
Mar 30, 2017 4.490 4.530 4.270 4.350 683,787 -0.05(-1.14%)
Mar 29, 2017 4.000 4.540 3.940 4.400 1,116,674 +0.41(+10.28%)
Mar 28, 2017 3.810 4.055 3.690 3.990 1,212,701 +0.18(+4.72%)
Mar 27, 2017 3.910 4.010 3.760 3.810 777,191 -0.24(-5.93%)
Mar 24, 2017 4.090 4.590 4.040 4.050 1,851,539 +0.02(+0.50%)
Mar 23, 2017 3.840 4.040 3.830 4.030 1,910,495 +0.14(+3.60%)
Mar 22, 2017 4.130 4.140 3.800 3.890 1,644,275 -0.30(-7.16%)
Mar 21, 2017 3.720 4.350 3.710 4.190 2,592,497 +0.48(+12.94%)
Mar 20, 2017 3.160 3.770 3.060 3.710 2,230,271 +0.51(+15.94%)
Mar 17, 2017 3.390 3.420 3.150 3.200 1,454,159 -0.17(-5.04%)
Mar 16, 2017 3.470 3.590 3.310 3.370 776,477 -0.08(-2.32%)
Mar 15, 2017 3.550 3.660 3.440 3.450 1,380,862 -0.03(-0.86%)
Mar 14, 2017 3.300 3.490 3.050 3.480 1,316,997 +0.13(+3.88%)
Mar 13, 2017 3.510 3.640 3.320 3.350 626,037 -0.19(-5.37%)
Mar 10, 2017 3.760 3.800 3.470 3.540 900,959 -0.17(-4.58%)
Mar 09, 2017 3.790 3.825 3.570 3.710 965,739 -0.16(-4.13%)
Mar 08, 2017 4.210 4.260 3.870 3.870 1,139,796 -0.39(-9.15%)
Mar 07, 2017 4.360 4.410 4.220 4.260 1,304,290 -0.06(-1.39%)
Mar 06, 2017 4.340 4.370 4.200 4.320 1,067,506 -0.03(-0.69%)
Mar 03, 2017 4.530 4.550 4.300 4.350 872,043 -0.16(-3.55%)
Mar 02, 2017 4.540 4.660 4.450 4.510 514,714 -0.09(-1.96%)
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.