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 (%)
Aug 31, 2004 12.05 12.17 11.90 12.16 45,700 +0.19(+1.59%)
Aug 30, 2004 12.00 12.02 11.91 11.97 22,300 -0.07(-0.58%)
Aug 27, 2004 12.00 12.06 11.95 12.04 27,200 +0.01(+0.08%)
Aug 26, 2004 11.63 12.06 11.50 12.03 227,600 +0.44(+3.80%)
Aug 25, 2004 11.55 11.62 11.47 11.59 44,100 -0.01(-0.09%)
Aug 24, 2004 12.00 12.05 11.60 11.60 39,500 -0.48(-3.97%)
Aug 23, 2004 12.20 12.36 12.05 12.08 62,700 -0.07(-0.58%)
Aug 20, 2004 11.73 12.16 11.73 12.15 51,900 +0.47(+4.02%)
Aug 19, 2004 11.65 11.74 11.63 11.68 14,600 -0.02(-0.17%)
Aug 18, 2004 11.12 11.70 11.12 11.70 20,100 +0.48(+4.28%)
Aug 17, 2004 11.88 11.88 11.20 11.22 35,500 -0.66(-5.56%)
Aug 16, 2004 11.75 11.95 11.75 11.88 7,700 +0.13(+1.11%)
Aug 13, 2004 11.80 11.85 11.71 11.75 13,700 +0.00(+0.00%)
Aug 12, 2004 11.90 11.90 11.73 11.75 13,200 -0.05(-0.42%)
Aug 11, 2004 11.85 11.85 11.65 11.80 14,500 +0.00(+0.00%)
Aug 10, 2004 11.80 11.96 11.73 11.80 25,600 +0.05(+0.43%)
Aug 09, 2004 12.09 12.15 11.75 11.75 73,100 -0.33(-2.73%)
Aug 06, 2004 12.30 12.30 12.08 12.08 11,500 -0.27(-2.19%)
Aug 05, 2004 12.45 12.46 12.20 12.35 15,700 -0.11(-0.88%)
Aug 04, 2004 12.80 12.80 12.40 12.46 43,500 -0.14(-1.11%)
Aug 03, 2004 12.65 12.65 12.51 12.60 22,200 -0.08(-0.63%)
Aug 02, 2004 12.80 12.81 12.65 12.68 15,600 -0.12(-0.94%)
Jul 30, 2004 12.75 12.95 12.70 12.80 75,600 +0.10(+0.79%)
Jul 29, 2004 12.51 12.70 12.51 12.70 32,900 +0.19(+1.52%)
Jul 28, 2004 12.50 12.58 12.46 12.51 27,300 -0.01(-0.08%)
Jul 27, 2004 12.35 12.68 12.35 12.52 41,700 +0.14(+1.13%)
Jul 26, 2004 12.85 12.88 12.26 12.38 23,300 -0.42(-3.28%)
Jul 23, 2004 12.90 12.95 12.80 12.80 14,800 -0.10(-0.78%)
Jul 22, 2004 13.00 13.05 12.85 12.90 41,300 -0.12(-0.92%)
Jul 21, 2004 13.30 13.60 13.02 13.02 103,200 -0.27(-2.03%)
Jul 20, 2004 13.03 13.34 13.03 13.29 22,500 +0.23(+1.76%)
Jul 19, 2004 13.08 13.08 12.95 13.06 21,600 -0.01(-0.08%)
Jul 16, 2004 13.16 13.19 13.01 13.07 21,700 -0.04(-0.31%)
Jul 15, 2004 13.12 13.33 13.10 13.11 21,100 -0.01(-0.08%)
Jul 14, 2004 13.06 13.20 13.06 13.12 23,000 +0.06(+0.46%)
Jul 13, 2004 13.11 13.18 13.02 13.06 15,700 -0.04(-0.31%)
Jul 12, 2004 13.15 13.40 13.05 13.10 15,900 -0.10(-0.76%)
Jul 09, 2004 13.20 13.30 13.00 13.20 58,400 +0.01(+0.08%)
Jul 08, 2004 13.01 13.41 13.00 13.19 62,300 +0.08(+0.61%)
Jul 07, 2004 13.01 13.18 13.00 13.11 47,400 -0.03(-0.23%)
Jul 06, 2004 13.10 13.20 13.04 13.14 56,600 +0.12(+0.92%)
Jul 02, 2004 13.00 13.15 13.00 13.02 38,500 +0.01(+0.08%)
Jul 01, 2004 13.10 13.15 13.00 13.01 21,200 -0.06(-0.46%)
Jun 30, 2004 12.96 13.13 12.96 13.07 86,900 +0.22(+1.71%)
Jun 29, 2004 12.80 13.01 12.76 12.85 44,900 -0.04(-0.31%)
Jun 28, 2004 12.70 12.89 11.96 12.89 87,000 +0.29(+2.30%)
Jun 25, 2004 12.99 13.25 12.60 12.60 251,600 -0.40(-3.08%)
Jun 24, 2004 13.23 13.25 12.95 13.00 17,100 -0.13(-0.99%)
Jun 23, 2004 13.13 13.30 13.00 13.13 69,300 +0.03(+0.23%)
Jun 22, 2004 13.20 13.20 13.00 13.10 48,100 -0.10(-0.76%)
Jun 21, 2004 12.93 13.37 12.90 13.20 100,800 +0.25(+1.93%)
Jun 18, 2004 12.74 13.00 12.70 12.95 41,400 +0.11(+0.86%)
Jun 17, 2004 12.60 13.00 12.57 12.84 78,600 +0.34(+2.72%)
Jun 16, 2004 12.35 12.57 12.27 12.50 112,500 +0.05(+0.40%)
Jun 15, 2004 12.70 12.70 12.22 12.45 62,000 -0.15(-1.19%)
Jun 14, 2004 12.80 12.91 12.50 12.60 196,900 +0.25(+2.02%)
Jun 10, 2004 11.88 12.60 11.67 12.35 170,800 +0.65(+5.56%)
Jun 09, 2004 11.03 11.75 11.03 11.70 352,800 +0.67(+6.07%)
Jun 08, 2004 10.80 11.12 10.43 11.03 174,700 +0.28(+2.60%)
Jun 07, 2004 10.85 11.00 10.52 10.75 147,700 +0.00(+0.00%)
Jun 04, 2004 10.34 10.79 10.34 10.75 137,600 +0.41(+3.97%)
Jun 03, 2004 10.40 10.40 10.30 10.34 62,400 -0.05(-0.48%)
Jun 02, 2004 10.20 10.45 10.20 10.39 76,200 +0.19(+1.86%)
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.