Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	11.98	12.00	11.45	12.00	85,000	+0.01(+0.08%)
Apr 29, 2004	12.10	12.20	11.75	11.99	43,600	-0.36(-2.91%)
Apr 28, 2004	12.70	12.74	12.30	12.35	37,500	-0.30(-2.37%)
Apr 27, 2004	12.65	12.85	12.50	12.65	100,800	+0.02(+0.16%)
Apr 26, 2004	12.83	12.90	12.59	12.63	37,600	-0.22(-1.71%)
Apr 23, 2004	12.90	12.99	12.85	12.85	66,900	-0.02(-0.16%)
Apr 22, 2004	12.64	13.02	12.64	12.87	73,200	+0.28(+2.22%)
Apr 21, 2004	12.69	12.69	12.50	12.59	40,500	-0.10(-0.79%)
Apr 20, 2004	13.15	13.15	12.67	12.69	358,000	-0.43(-3.28%)
Apr 19, 2004	13.20	13.30	13.00	13.12	192,300	-0.13(-0.98%)
Apr 16, 2004	13.35	13.35	13.10	13.25	41,500	-0.05(-0.38%)
Apr 15, 2004	13.30	13.38	13.21	13.30	51,700	+0.04(+0.30%)
Apr 14, 2004	13.60	13.75	13.15	13.26	61,600	-0.37(-2.71%)
Apr 13, 2004	13.39	13.69	13.38	13.63	73,400	+0.21(+1.56%)
Apr 12, 2004	13.04	13.47	13.04	13.42	138,100	+0.38(+2.91%)
Apr 08, 2004	13.00	13.09	13.00	13.04	53,800	+0.03(+0.23%)
Apr 07, 2004	13.00	13.03	13.00	13.01	899,000	+0.01(+0.08%)
Apr 06, 2004	13.08	13.10	13.00	13.00	111,500	-0.05(-0.38%)
Apr 05, 2004	13.10	13.10	13.05	13.05	105,500	-0.04(-0.31%)
Apr 02, 2004	13.00	13.10	13.00	13.09	26,700	+0.07(+0.54%)
Apr 01, 2004	13.16	13.16	13.00	13.02	275,500	-0.18(-1.36%)
Mar 31, 2004	13.25	13.37	13.15	13.20	99,200	-0.01(-0.08%)
Mar 30, 2004	13.25	13.43	13.00	13.21	210,900	+0.13(+0.99%)
Mar 29, 2004	13.28	13.45	13.00	13.08	310,600	-0.17(-1.28%)

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.

Hornbeck Offshore Services (NY: HOS )

Historical Prices

Sections

Services

Newport Daily Express

Newport, VT (05855)

Today

Tonight

Hornbeck Offshore Services (NY: HOS )

Historical Prices

Sections

Services

Newport Daily Express