HOS - Hornbeck Offshore Services, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 20191.23001.30001.22001.25001.250089,300
Jun 25, 20191.22001.27001.17001.22001.2200176,600
Jun 24, 20191.27001.27001.19001.20001.2000119,200
Jun 21, 20191.28001.31001.24001.25001.250055,000
Jun 20, 20191.31001.34001.27001.28001.280052,300
Jun 19, 20191.31001.35001.27001.30001.300053,200
Jun 18, 20191.24001.31001.24001.28001.280048,300
Jun 17, 20191.27001.30001.23001.26001.260043,500
Jun 14, 20191.33001.33001.25001.26001.260084,700
Jun 13, 20191.35001.43001.28001.32001.3200175,000
Jun 12, 20191.35001.35001.28001.29001.290045,100
Jun 11, 20191.43001.44001.33001.37001.370028,500
Jun 10, 20191.44001.47001.40001.41001.410081,400
Jun 07, 20191.43001.47001.36001.42001.4200185,700
Jun 06, 20191.42001.47001.37001.44001.440055,600
Jun 05, 20191.36001.44001.34001.42001.4200130,500
Jun 04, 20191.23001.40001.23001.37001.3700194,500
Jun 03, 20191.25001.25001.18001.21001.210098,900
May 31, 20191.25001.27001.20001.24001.240084,100
May 30, 20191.25001.30001.25001.26001.260054,800
May 29, 20191.33001.34001.22001.23001.2300157,600
May 28, 20191.37001.38001.33001.35001.350076,000
May 24, 20191.44001.44001.37001.38001.3800176,300
May 23, 20191.36001.46001.36001.42001.420084,300
May 22, 20191.41001.44001.38001.42001.420098,700
May 21, 20191.39001.47001.39001.43001.430059,000
May 20, 20191.42001.45001.38001.39001.3900105,600
May 17, 20191.38001.45001.37001.45001.450061,800
May 16, 20191.41001.45001.36001.40001.400034,500
May 15, 20191.32001.43001.32001.41001.410092,700
May 14, 20191.35001.38001.31001.33001.330083,600
May 13, 20191.40001.45001.33001.35001.3500154,600
May 10, 20191.45001.49001.41001.47001.470082,300
May 09, 20191.43001.46001.41001.45001.450049,900
May 08, 20191.41001.49001.40001.46001.460038,900
May 07, 20191.43001.51001.40001.43001.430072,000
May 06, 20191.42001.53001.42001.46001.460089,200
May 03, 20191.37001.50001.35001.48001.4800202,300
May 02, 20191.24001.47001.24001.36001.3600740,300
May 01, 20191.30001.35001.23001.26001.2600153,300
Apr 30, 20191.37001.37001.26001.30001.300094,800
Apr 29, 20191.36001.39001.36001.37001.370043,400
Apr 26, 20191.29001.37001.28001.35001.350098,200
Apr 25, 20191.36001.36001.28001.29001.2900130,600
Apr 24, 20191.40001.45001.35001.35001.350090,100
Apr 23, 20191.48001.51001.40001.41001.4100338,400
Apr 22, 20191.44001.50001.41001.48001.4800177,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...