HOS - Hornbeck Offshore Services, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20191.44001.46001.40001.41001.410088,300
Apr 17, 20191.43001.45001.40001.42001.4200112,300
Apr 16, 20191.46001.47001.40001.42001.4200107,400
Apr 15, 20191.49001.54001.40001.46001.4600134,600
Apr 12, 20191.47001.54001.47001.48001.4800119,900
Apr 11, 20191.42001.49001.42001.46001.4600108,700
Apr 10, 20191.40001.50001.40001.47001.470083,700
Apr 09, 20191.45001.46001.38001.40001.400050,900
Apr 08, 20191.39001.48001.35001.46001.4600118,000
Apr 05, 20191.40001.40001.35001.38001.3800103,600
Apr 04, 20191.24001.39001.21001.38001.3800175,100
Apr 03, 20191.21001.29001.20001.24001.2400187,200
Apr 02, 20191.30001.30001.18001.20001.2000407,900
Apr 01, 20191.24001.31001.22001.30001.3000229,300
Mar 29, 20191.34001.34001.21001.24001.2400222,100
Mar 28, 20191.34001.39001.26001.33001.3300141,600
Mar 27, 20191.38001.40001.30001.34001.3400135,900
Mar 26, 20191.38001.44001.37001.39001.3900202,000
Mar 25, 20191.37001.38001.31001.37001.370079,400
Mar 22, 20191.47001.47001.37001.37001.3700163,400
Mar 21, 20191.48001.51001.42001.49001.4900192,900
Mar 20, 20191.49001.51001.42001.45001.450095,900
Mar 19, 20191.49001.53001.43001.49001.4900175,100
Mar 18, 20191.40001.50001.40001.49001.4900254,200
Mar 15, 20191.47001.48001.37001.39001.3900265,700
Mar 14, 20191.46001.52001.43001.47001.4700135,800
Mar 13, 20191.49001.52001.45001.47001.4700114,000
Mar 12, 20191.47001.50001.43001.48001.480084,100
Mar 11, 20191.41001.46001.40001.45001.4500165,000
Mar 08, 20191.46001.47001.34001.38001.3800272,400
Mar 07, 20191.57001.58001.46001.47001.4700310,000
Mar 06, 20191.63001.70001.57001.58001.5800380,100
Mar 05, 20191.67001.76001.60001.64001.640099,900
Mar 04, 20191.68001.68001.61001.66001.660066,700
Mar 01, 20191.70001.75001.62001.65001.650072,600
Feb 28, 20191.69001.74001.60001.70001.7000138,300
Feb 27, 20191.73001.79001.62001.69001.6900175,300
Feb 26, 20191.77001.80001.69001.73001.7300118,300
Feb 25, 20191.70001.82001.69001.76001.7600240,000
Feb 22, 20191.78001.81001.68001.70001.7000183,300
Feb 21, 20191.63001.79001.62001.77001.7700257,100
Feb 20, 20191.61001.65001.58001.63001.6300161,700
Feb 19, 20191.56001.65001.55001.60001.6000162,400
Feb 15, 20191.60001.65001.51001.59001.5900329,000
Feb 14, 20191.36001.63001.36001.57001.5700273,300
Feb 13, 20191.43001.54001.43001.48001.4800306,600
Feb 12, 20191.48001.48001.38001.43001.4300147,600
Feb 11, 20191.38001.45001.35001.43001.4300132,200
Feb 08, 20191.39001.42001.33001.39001.390059,300
Feb 07, 20191.45001.49001.33001.41001.4100180,000
Feb 06, 20191.47001.51001.43001.48001.480082,800
Feb 05, 20191.55001.55001.43001.47001.4700105,200
Feb 04, 20191.53001.62001.42001.52001.5200278,100
Feb 01, 20191.33001.55001.30001.53001.5300274,300
Jan 31, 20191.35001.38001.30001.32001.3200109,000
Jan 30, 20191.37001.42001.35001.36001.3600144,900
Jan 29, 20191.31001.45001.31001.40001.4000189,800
Jan 28, 20191.33001.34001.26001.30001.300098,800
Jan 25, 20191.39001.43001.31001.37001.3700211,900
Jan 24, 20191.29001.37001.26001.37001.3700154,600
Jan 23, 20191.47001.48001.29001.30001.3000298,400
Jan 22, 20191.53001.54001.46001.47001.4700146,800
Jan 18, 20191.55001.58001.52001.57001.5700181,000
Jan 17, 20191.50001.57001.45001.55001.5500208,300
Jan 16, 20191.52001.67001.48001.50001.5000224,700
Jan 15, 20191.65001.69001.51001.53001.5300152,800
Jan 14, 20191.63001.66001.53001.64001.6400115,500
Jan 11, 20191.59001.65001.56001.65001.6500126,100
Jan 10, 20191.71001.74001.46001.62001.6200683,800
Jan 09, 20191.91001.91001.71001.73001.7300334,000
Jan 08, 20191.90002.06001.80001.89001.8900576,000
Jan 07, 20191.66001.84001.56001.79001.7900428,100
Jan 04, 20191.55001.64001.49001.62001.6200452,000
Jan 03, 20191.53001.54001.38001.50001.5000302,100
Jan 02, 20191.40001.68001.40001.51001.5100395,700
Dec 31, 20181.53001.68001.36001.44001.4400528,000
Dec 28, 20181.10001.54001.09001.51001.5100770,000
Dec 27, 20181.13001.18001.02001.08001.0800769,700
Dec 26, 20181.16001.21001.03001.08001.0800627,600
Dec 24, 20181.24001.28001.10001.16001.1600574,500
Dec 21, 20181.59001.59001.24001.25001.2500751,100
Dec 20, 20181.71001.72001.39001.41001.4100554,100
Dec 19, 20181.90001.98001.77001.79001.7900225,300
Dec 18, 20182.05002.07001.88001.88001.8800299,800
Dec 17, 20182.19002.25002.04002.05002.0500183,700
Dec 14, 20182.45002.47002.21002.21002.2100142,800
Dec 13, 20182.65002.71002.39002.44002.4400181,600
Dec 12, 20182.62002.77002.58002.67002.6700120,200
Dec 11, 20182.55002.60002.46002.54002.540094,700
Dec 10, 20182.71002.80002.44002.55002.5500403,700
Dec 07, 20182.80002.92002.68002.69002.6900213,000
Dec 06, 20182.75002.78002.63002.68002.6800272,200
Dec 04, 20183.14003.14002.80002.84002.8400363,600
Dec 03, 20183.14003.21003.04003.15003.1500242,000
Nov 30, 20183.23003.24002.96002.99002.9900123,600
Nov 29, 20183.27003.33003.15003.27003.270070,500
Nov 28, 20183.11003.29003.10003.28003.280064,900
Nov 27, 20183.07003.13003.07003.11003.110034,200
Nov 26, 20183.30003.35003.04003.06003.060094,200
Nov 23, 20183.17003.29003.17003.26003.260017,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...