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
2018-01-16 3.84 3.96 3.70 3.82 11,650
2018-01-12 3.63 3.835 3.63 3.80 11,078
2018-01-11 3.96 4.04 3.90 3.92 12,139
2018-01-10 3.83 4.03 3.83 3.90 14,440
2018-01-09 3.82 3.88 3.69 3.79 23,032
2018-01-08 3.78 3.86 3.64 3.84 14,432
2018-01-05 4.04 4.04 3.62 3.75 39,477
2018-01-04 3.77 4.12 3.77 3.97 25,405
2018-01-03 3.22 3.665 3.20 3.665 7,953
2018-01-02 3.10 3.11 3.00 3.09 26,138
2017-12-29 3.13 3.20 3.10 3.13 11,692
2017-12-28 3.16 3.22 3.13 3.15 18,402
2017-12-27 3.11 3.20 3.08 3.18 12,339
2017-12-26 3.23 3.23 3.04 3.15 15,803
2017-12-22 2.98 3.25 2.98 3.24 23,732
2017-12-21 2.96 3.04 2.95 3.01 23,588
2017-12-20 2.95 3.06 2.94 2.97 16,886
2017-12-19 2.99 2.99 2.89 2.90 6,268
2017-12-18 2.98 3.09 2.97 2.99 6,550
2017-12-15 2.95 3.00 2.91 2.95 2,328
2017-12-14 3.03 3.03 2.97 2.98 5,336
2017-12-13 3.02 3.08 2.95 3.00 11,138
2017-12-12 2.88 3.09 2.88 3.04 20,788
2017-12-11 3.15 3.15 2.79 2.79 29,313
2017-12-08 3.17 3.25 3.11 3.13 10,437
2017-12-07 3.25 3.34 3.15 3.15 17,028
2017-12-06 3.26 3.26 3.09 3.23 11,869
2017-12-05 3.30 3.51 3.27 3.29 25,429
2017-12-04 3.71 3.71 3.295 3.34 21,970
2017-12-01 3.71 3.84 3.64 3.69 19,825

» 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.