HORNBECK OFFSHORE (NY: HOS)
10.32 USD  +0.21 (+2.08%)
Streaming Delayed Price  /  Updated: 12:56 PM EDT, May 6, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 05, 2016 11.26 11.75 10.03 10.11 1,827,965 -0.36(-3.44%)
May 04, 2016 10.81 11.23 10.47 10.47 1,222,087 -0.16(-1.51%)
May 03, 2016 11.14 11.17 10.45 10.63 903,225 -0.84(-7.32%)
May 02, 2016 11.72 11.76 11.03 11.47 976,734 -0.27(-2.30%)
Apr 29, 2016 11.85 12.47 11.38 11.74 975,689 +0.09(+0.77%)
Apr 28, 2016 11.68 12.38 11.56 11.65 886,954 -0.13(-1.10%)
Apr 27, 2016 11.55 12.57 11.51 11.78 1,733,389 +0.40(+3.51%)
Apr 26, 2016 11.35 11.62 10.98 11.38 1,354,680 +0.15(+1.34%)
Apr 25, 2016 11.31 11.68 10.91 11.23 1,624,362 -0.16(-1.40%)
Apr 22, 2016 10.56 11.69 10.50 11.39 1,022,092 +0.93(+8.89%)
Apr 21, 2016 10.94 11.09 10.43 10.46 536,588 -0.43(-3.95%)
Apr 20, 2016 10.62 11.03 10.43 10.89 1,161,660 +0.31(+2.93%)
Apr 19, 2016 10.12 10.82 9.980 10.58 1,000,663 +0.74(+7.52%)
Apr 18, 2016 9.230 10.04 9.170 9.840 436,431 +0.12(+1.23%)
Apr 15, 2016 9.540 9.880 9.440 9.720 580,373 +0.01(+0.10%)
Apr 14, 2016 10.42 10.42 9.440 9.710 924,635 -0.70(-6.72%)
Apr 13, 2016 10.12 10.62 9.800 10.41 1,249,935 +0.42(+4.20%)
Apr 12, 2016 8.900 10.12 8.710 9.990 1,331,513 +1.18(+13.39%)
Apr 11, 2016 8.830 9.220 8.720 8.810 855,290 +0.11(+1.26%)
Apr 08, 2016 8.650 8.870 8.510 8.700 605,660 +0.42(+5.07%)
Apr 07, 2016 8.660 8.960 8.160 8.280 1,207,699 -0.55(-6.23%)
Apr 06, 2016 8.990 9.230 8.540 8.830 703,617 +0.04(+0.46%)
Apr 05, 2016 8.720 8.860 8.450 8.790 748,413 -0.09(-1.01%)
Apr 04, 2016 9.140 9.690 8.650 8.880 913,660 -0.30(-3.27%)
Apr 01, 2016 9.520 9.560 8.850 9.180 773,593 -0.75(-7.55%)
Mar 31, 2016 9.470 10.01 9.470 9.930 652,976 +0.43(+4.53%)
Mar 30, 2016 9.520 9.680 9.114 9.500 1,059,198 +0.23(+2.48%)
Mar 29, 2016 8.810 9.350 8.560 9.270 1,322,729 +0.12(+1.31%)
Mar 28, 2016 9.510 9.600 8.750 9.150 707,641 -0.36(-3.79%)
Mar 24, 2016 9.510 9.510 9.510 0 +0.15(+1.60%)
Mar 23, 2016 10.00 10.20 9.340 9.360 808,043 -0.84(-8.24%)
Mar 22, 2016 10.18 10.32 9.900 10.20 481,922 -0.18(-1.73%)
Mar 21, 2016 10.12 10.45 9.690 10.38 669,250 +0.07(+0.68%)
Mar 18, 2016 10.27 10.67 9.950 10.31 2,690,129 +0.26(+2.59%)
Mar 17, 2016 9.410 10.22 9.170 10.05 980,769 +0.77(+8.30%)
Mar 16, 2016 9.580 9.790 8.900 9.280 1,361,581 -0.18(-1.90%)
Mar 15, 2016 9.690 9.690 9.020 9.460 961,266 -0.51(-5.12%)
Mar 14, 2016 10.02 10.35 9.700 9.970 731,649 -0.45(-4.32%)
Mar 11, 2016 10.12 10.67 10.07 10.42 793,124 +0.67(+6.87%)
Mar 10, 2016 9.820 9.830 9.000 9.750 1,750,619 -0.24(-2.40%)
Mar 09, 2016 10.34 10.68 9.510 9.990 1,878,181 -0.53(-5.04%)
Mar 08, 2016 11.74 11.82 9.530 10.52 2,654,758 -1.76(-14.33%)
Mar 07, 2016 11.40 12.98 11.30 12.28 2,494,444 +0.96(+8.48%)
Mar 04, 2016 10.25 11.31 10.21 11.32 2,216,559 +1.22(+12.08%)
Mar 03, 2016 9.070 10.12 9.070 10.10 1,673,220 +0.93(+10.14%)
Mar 02, 2016 8.850 9.190 8.610 9.170 1,038,652 +0.15(+1.66%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here