HORNBECK OFFSHORE SVCS Historical Stock Price

Below is the stock price history for Hornbeck Offshore Svcs HOS. Data is recorded each day for the historical open, high, low, close and volume. The Hornbeck Offshore Svcs stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Hornbeck Offshore Svcs Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-16 4.77 4.99 4.77 4.90 7,718
2018-10-15 4.68 4.89 4.60 4.80 5,808
2018-10-12 4.88 4.94 4.75 4.83 4,933
2018-10-11 5.12 5.15 4.79 4.79 13,207
2018-10-10 5.41 5.44 5.24 5.24 12,294
2018-10-09 5.62 5.74 5.45 5.54 18,119
2018-10-08 5.42 5.43 5.285 5.32 10,222
2018-10-05 5.65 5.65 5.47 5.50 18,651
2018-10-04 5.72 5.82 5.38 5.43 10,188
2018-10-03 6.00 6.06 5.79 5.81 14,007
2018-10-02 5.74 5.98 5.74 5.90 10,748
2018-10-01 6.00 6.00 5.80 5.92 8,919
2018-09-28 5.75 6.09 5.75 5.91 20,336
2018-09-27 5.45 5.58 5.36 5.58 5,865
2018-09-26 5.29 5.29 5.13 5.23 6,289
2018-09-25 5.07 5.36 5.00 5.32 8,749
2018-09-24 4.89 5.00 4.88 5.00 12,739
2018-09-21 4.60 4.69 4.55 4.66 7,920
2018-09-20 4.52 4.59 4.43 4.55 8,952
2018-09-19 4.55 4.55 4.44 4.47 4,449
2018-09-18 4.42 4.60 4.38 4.43 5,459
2018-09-17 4.39 4.39 4.24 4.31 8,903
2018-09-14 4.26 4.35 4.26 4.33 3,204
2018-09-13 4.27 4.40 4.22 4.26 4,445
2018-09-12 4.40 4.46 4.32 4.32 3,846
2018-09-11 4.33 4.44 4.29 4.35 13,407
2018-09-10 4.35 4.42 4.28 4.33 2,617
2018-09-07 4.33 4.44 4.24 4.335 5,972
2018-09-06 4.43 4.46 4.31 4.38 4,243
2018-09-05 4.47 4.50 4.29 4.43 4,260

» More Hornbeck Offshore Svcs Stock Price History

To see other companies like Hornbeck Offshore Svcs (HOS), view our stock market today for news, and other data.