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
2018-07-19 5.04 5.13 4.90 4.90 8,779
2018-07-18 5.11 5.11 4.94 5.00 12,058
2018-07-17 5.14 5.19 5.07 5.135 15,343
2018-07-16 5.19 5.25 4.90 5.24 11,250
2018-07-13 5.23 5.33 5.12 5.18 12,652
2018-07-12 4.95 5.24 4.90 5.18 20,039
2018-07-11 5.01 5.31 4.64 4.90 26,954
2018-07-10 4.70 5.09 4.70 5.075 23,068
2018-07-09 4.71 4.78 4.40 4.545 22,815
2018-07-06 4.59 4.88 4.49 4.70 19,444
2018-07-05 3.98 4.66 3.98 4.66 21,617
2018-07-03 3.97 3.97 3.91 3.95 7,301
2018-07-02 3.94 3.99 3.85 3.905 11,124
2018-06-29 4.00 4.04 3.91 3.99 13,373
2018-06-28 3.92 4.02 3.88 3.91 10,279
2018-06-27 3.88 4.03 3.82 3.99 9,128
2018-06-26 3.64 3.81 3.62 3.80 5,040
2018-06-25 3.52 3.64 3.50 3.64 8,633
2018-06-22 3.55 3.74 3.55 3.585 27,200
2018-06-21 3.25 3.32 3.21 3.295 11,629
2018-06-20 3.24 3.38 3.15 3.165 12,158
2018-06-19 3.20 3.24 3.18 3.21 2,957
2018-06-18 3.26 3.29 3.22 3.235 5,320
2018-06-15 3.26 3.29 3.22 3.22 2,936
2018-06-14 3.30 3.30 3.26 3.30 3,092
2018-06-13 3.26 3.35 3.26 3.31 1,515
2018-06-12 3.26 3.32 3.26 3.30 3,561
2018-06-11 3.31 3.31 3.25 3.25 4,446
2018-06-08 3.33 3.33 3.22 3.31 6,483
2018-06-07 3.30 3.38 3.29 3.34 3,982

» 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.