Quantcast

Hornbeck Offshore Services Common Stock Historical Stock Prices

HOS 
$4.67
*  
0.09
1.97%
Get HOS Alerts
*Delayed - data as of Sep. 21, 2018  -  Find a broker to begin trading HOS now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-JUN-2018 TO 21-SEP-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 4.58 4.7191 4.53 4.67 243,073
09/21/2018 4.59 4.7191 4.53 4.67 246,870
09/20/2018 4.49 4.62 4.43 4.58 210,595
09/19/2018 4.4 4.58 4.4 4.46 76,397
09/18/2018 4.33 4.63 4.33 4.42 167,874
09/17/2018 4.29 4.4 4.21 4.31 77,698
09/14/2018 4.28 4.37 4.22 4.3 53,862
09/13/2018 4.21 4.42 4.17 4.31 109,172
09/12/2018 4.38 4.47 4.26 4.28 64,681
09/11/2018 4.31 4.475 4.27 4.35 259,334
09/10/2018 4.34 4.44 4.26 4.31 72,441
09/07/2018 4.34 4.46 4.23 4.34 132,003
09/06/2018 4.45 4.49 4.31 4.38 88,285
09/05/2018 4.6 4.6 4.2899 4.45 96,618
09/04/2018 4.38 4.64 4.24 4.6 212,119
08/31/2018 4.39 4.42 4.31 4.41 44,964
08/30/2018 4.46 4.51 4.34 4.38 62,703
08/29/2018 4.42 4.52 4.4 4.46 65,795
08/28/2018 4.45 4.5718 4.291 4.41 113,696
08/27/2018 4.59 4.85 4.51 4.51 172,646
08/24/2018 4.45 4.69 4.37 4.63 254,500
08/23/2018 4.23 4.36 4.17 4.35 72,334
08/22/2018 4.16 4.28 4.16 4.23 137,654
08/21/2018 4.15 4.3238 4.1 4.14 102,063
08/20/2018 4.05 4.22 4.0001 4.11 110,815
08/17/2018 4.03 4.05 3.84 4 95,372
08/16/2018 4.05 4.06 3.93 4.03 83,647
08/15/2018 4.15 4.15 3.845 4.01 174,589
08/14/2018 4.09 4.25 4.09 4.18 117,902
08/13/2018 4.61 4.63 4.05 4.09 461,163
08/10/2018 4.44 4.63 4.35 4.61 197,851
08/09/2018 4.37 4.49 4.29 4.47 105,089
08/08/2018 4.37 4.53 4.23 4.4 152,748
08/07/2018 4.15 4.46 4.1479 4.36 199,049
08/06/2018 4.09 4.17 4.015 4.1 133,995
08/03/2018 4.32 4.339 4.02 4.12 476,588
08/02/2018 5 5 4.2 4.39 623,381
08/01/2018 4.74 4.78 4.5301 4.75 169,019
07/31/2018 4.83 4.849 4.69 4.76 65,727
07/30/2018 4.8 4.86 4.71 4.85 76,681
07/27/2018 4.82 4.88 4.66 4.72 94,381
07/26/2018 4.77 4.87 4.71 4.87 95,672
07/25/2018 4.94 4.94 4.65 4.75 156,596
07/24/2018 4.83 5.02 4.82 4.97 145,618
07/23/2018 4.86 4.86 4.6115 4.77 220,913
07/20/2018 4.9 4.94 4.81 4.86 151,403
07/19/2018 5.01 5.13 4.88 4.88 159,258
07/18/2018 5.12 5.13 4.92 5.01 330,097
07/17/2018 5.21 5.27 5 5.13 181,265
07/16/2018 5.14 5.28 4.88 5.27 300,463
07/13/2018 5.2 5.34 5.1 5.18 232,204
07/12/2018 4.95 5.26 4.88 5.21 388,115
07/11/2018 5.01 5.35 4.62 4.9 824,151
07/10/2018 4.56 5.1 4.56 5.04 679,904
07/09/2018 4.67 4.785 4.395 4.55 490,008
07/06/2018 4.65 4.9 4.431 4.71 672,824
07/05/2018 4 4.67 3.95 4.64 550,908
07/03/2018 3.95 3.99 3.91 3.96 188,842
07/02/2018 3.91 4.02 3.83 3.9 223,005
06/29/2018 4 4.05 3.9 3.96 352,131
06/28/2018 3.95 4.0224 3.87 3.9 230,302
06/27/2018 3.84 4.06 3.8128 3.95 375,870
06/26/2018 3.66 3.83 3.62 3.81 200,754
06/25/2018 3.49 3.65 3.4341 3.64 220,124
06/22/2018 3.5 3.74 3.5 3.54 603,101
06/21/2018 3.19 3.33 3.19 3.29 249,178
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio