Skip to main content
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 (%)
Feb 28, 2013 42.60 43.13 42.36 42.50 518,120 -0.17(-0.40%)
Feb 27, 2013 40.59 42.92 40.59 42.67 552,124 +1.87(+4.58%)
Feb 26, 2013 40.93 41.00 39.72 40.80 872,815 +0.07(+0.17%)
Feb 25, 2013 42.34 42.73 40.69 40.73 675,038 -1.62(-3.83%)
Feb 22, 2013 43.04 43.22 42.15 42.35 485,114 -0.24(-0.56%)
Feb 21, 2013 43.77 43.77 41.90 42.59 712,560 -1.32(-3.01%)
Feb 20, 2013 44.49 44.97 43.80 43.91 1,021,366 -0.67(-1.50%)
Feb 19, 2013 44.01 44.58 44.00 44.58 394,514 +0.55(+1.25%)
Feb 15, 2013 44.67 44.67 43.69 44.03 615,337 -0.58(-1.30%)
Feb 14, 2013 43.27 44.87 42.95 44.61 591,725 +1.45(+3.36%)
Feb 13, 2013 43.45 43.65 42.90 43.16 712,325 -0.27(-0.62%)
Feb 12, 2013 43.38 44.26 43.27 43.43 633,009 +0.35(+0.81%)
Feb 11, 2013 43.87 44.05 42.79 43.08 766,369 -0.82(-1.87%)
Feb 08, 2013 43.08 46.09 41.86 43.90 1,932,652 +0.14(+0.32%)
Feb 07, 2013 40.99 43.79 40.00 43.76 2,822,011 +4.91(+12.64%)
Feb 06, 2013 38.92 39.52 38.47 38.85 898,971 +0.34(+0.88%)
Feb 04, 2013 38.17 39.27 38.17 38.51 955,152 -0.11(-0.28%)
Feb 01, 2013 37.15 38.72 36.89 38.62 512,783 +1.81(+4.92%)
Jan 31, 2013 36.60 37.01 36.56 36.81 512,286 +0.18(+0.49%)
Jan 30, 2013 37.40 37.45 36.44 36.63 436,157 -0.77(-2.06%)
Jan 29, 2013 37.50 37.58 36.84 37.40 403,804 -0.08(-0.21%)
Jan 28, 2013 37.38 38.24 36.84 37.48 547,368 +0.28(+0.75%)
Jan 25, 2013 37.03 37.39 36.88 37.20 439,616 +0.49(+1.33%)
Jan 24, 2013 37.08 37.58 36.54 36.71 325,856 -0.40(-1.08%)
Jan 23, 2013 37.52 37.52 36.97 37.11 554,984 -0.42(-1.12%)
Jan 22, 2013 37.15 37.64 36.40 37.53 540,930 +0.37(+1.00%)
Jan 18, 2013 36.14 37.91 36.08 37.16 788,636 +1.08(+2.99%)
Jan 17, 2013 35.78 36.36 35.64 36.08 611,389 +0.40(+1.12%)
Jan 16, 2013 36.05 36.12 35.45 35.68 472,348 -0.46(-1.27%)
Jan 15, 2013 35.72 36.36 35.63 36.14 246,233 +0.05(+0.14%)
Jan 14, 2013 37.10 37.12 35.93 36.09 487,516 -1.05(-2.83%)
Jan 11, 2013 36.91 37.31 36.73 37.14 505,560 +0.24(+0.65%)
Jan 10, 2013 36.06 36.98 35.86 36.90 537,992 +1.19(+3.33%)
Jan 09, 2013 35.53 35.93 35.20 35.71 430,033 +0.36(+1.02%)
Jan 08, 2013 35.35 35.51 34.93 35.35 805,818 -0.07(-0.20%)
Jan 07, 2013 35.06 35.74 35.00 35.42 362,065 +0.08(+0.23%)
Jan 04, 2013 35.36 35.48 34.90 35.34 585,119 +0.18(+0.51%)
Jan 03, 2013 35.50 35.74 34.83 35.16 462,253 -0.32(-0.90%)
Jan 02, 2013 35.15 35.48 34.34 35.48 840,314 +1.14(+3.32%)
Dec 31, 2012 33.51 34.41 33.47 34.34 941,086 +0.87(+2.60%)
Dec 28, 2012 34.15 34.42 33.45 33.47 561,524 -0.98(-2.84%)
Dec 27, 2012 34.77 34.84 33.76 34.45 258,847 -0.24(-0.69%)
Dec 26, 2012 35.26 35.29 34.65 34.69 132,988 -0.34(-0.97%)
Dec 24, 2012 35.34 35.50 35.00 35.03 138,440 -0.58(-1.63%)
Dec 21, 2012 35.53 35.76 35.01 35.61 733,385 -0.41(-1.14%)
Dec 20, 2012 36.00 36.22 35.59 36.02 357,609 +0.03(+0.08%)
Dec 19, 2012 36.48 36.51 35.87 35.99 522,581 -0.51(-1.40%)
Dec 18, 2012 35.46 36.72 35.39 36.50 666,430 +1.01(+2.85%)
Dec 17, 2012 35.38 35.67 35.22 35.49 265,383 +0.21(+0.60%)
Dec 14, 2012 35.45 35.93 35.10 35.28 565,371 +0.37(+1.06%)
Dec 13, 2012 35.88 35.92 34.78 34.91 385,567 -0.98(-2.73%)
Dec 12, 2012 36.33 36.33 35.76 35.89 291,869 -0.18(-0.50%)
Dec 11, 2012 36.31 36.37 35.80 36.07 222,088 +0.11(+0.31%)
Dec 10, 2012 36.22 36.53 35.87 35.96 250,782 -0.22(-0.61%)
Dec 07, 2012 36.38 36.38 35.51 36.18 346,028 +0.12(+0.33%)
Dec 06, 2012 36.78 36.78 35.52 36.06 487,550 -0.79(-2.14%)
Dec 05, 2012 36.50 37.18 36.32 36.85 454,996 +0.54(+1.49%)
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.