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
2017-11-17 3.93 4.00 3.87 3.93 9,612
2017-11-16 4.02 4.08 3.92 3.96 6,961
2017-11-15 3.77 4.11 3.74 3.98 18,934
2017-11-14 4.17 4.17 3.97 3.98 18,581
2017-11-13 4.25 4.36 4.11 4.26 16,905
2017-11-10 4.68 4.72 4.29 4.35 13,584
2017-11-09 4.73 4.85 4.55 4.71 8,571
2017-11-08 4.75 4.80 4.52 4.68 24,567
2017-11-07 4.37 4.86 4.37 4.68 88,245
2017-11-06 4.13 4.45 4.10 4.37 19,264
2017-11-03 4.06 4.23 4.01 4.09 30,544
2017-11-02 3.88 4.01 3.87 3.95 15,459
2017-11-01 3.74 3.74 3.59 3.60 7,805
2017-10-31 3.82 3.82 3.72 3.75 4,209
2017-10-30 3.69 3.70 3.62 3.69 11,973
2017-10-27 3.62 3.89 3.62 3.695 7,275
2017-10-26 3.73 3.79 3.66 3.67 7,391
2017-10-25 3.32 3.72 3.32 3.72 24,835
2017-10-24 3.24 3.40 3.24 3.33 11,883
2017-10-23 3.18 3.22 3.13 3.22 58,663
2017-10-20 3.36 3.37 3.19 3.20 28,525
2017-10-19 3.41 3.51 3.27 3.415 30,996
2017-10-18 3.87 3.87 3.57 3.57 25,513
2017-10-17 3.90 3.95 3.85 3.88 4,981
2017-10-16 3.99 3.99 3.86 3.93 19,828
2017-10-13 3.99 3.99 3.89 3.92 11,289
2017-10-12 3.96 4.02 3.82 3.85 16,271
2017-10-11 4.04 4.08 3.95 4.06 46,175
2017-10-10 4.12 4.16 4.01 4.03 13,701
2017-10-09 4.01 4.23 4.01 4.025 21,313

» 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.