Hornbeck Historical Data - HOS

Best deals to access real time data!
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$30.00
CHART Trader
Monthly Subscription
for only
$26.87
SMALL CAP PRO
Monthly Subscription
for only
$43.59
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN
Hornbeck Offshore Services HOS NYSE Ordinary Share US4405431069
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded DELAYED
  -0.09 -4.59% 1.87 1.98 1.765 1.96 1.96 16:23:28
more quote information »

HOS Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week2.392.661.640.0000424k5M2M-0.52-21.76%
1 Month3.563.561.640.0000424k5M1M-1.69-47.47%
3 Months4.534.551.640.0000321k5M1M-2.66-58.72%
6 Months5.079.071.640.0000227k9M1M-3.2-63.12%
1 Year8.289.821.640.0000227k9M1M-6.41-77.42%
3 Years45.348.991.640.000009M978k-43.43-95.87%
5 Years32.5859.931.640.000009M813k-30.71-94.26%

HOS 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
May 26 20171.865-0.09-4.36%1.76499991.981,593,816
May 25 20171.95-0.27-12.16%1.63999992.185,038,733
May 24 20172.22-0.3-11.9%2.192.52999991,221,114
May 23 20172.5199999-0.06-2.33%2.50999992.6099998516,955
May 22 20172.57999990.04+1.57%2.52.66424,264
May 19 20172.53999990.16+6.72%2.38000012.5699999582,050
May 18 20172.3800001-0.16-6.3%2.38000012.5612,641
May 17 20172.53999990.07+2.63%2.422.6099998701,513
May 16 20172.47499990.07+2.91%2.38499992.4949998847,734
May 15 20172.40499990.02+1.05%2.39000012.58999991,100,264
May 12 20172.3800001-0.45-15.9%2.34999992.83999991,676,780
May 11 20172.8299999-0.03-1.05%2.732.92501,070
May 10 20172.85999980.05+1.96%2.76500012.93985,668
May 09 20172.805-0.17-5.56%2.72.951,104,085
May 08 20172.97-0.03-1%2.923.0699999603,697
May 05 20173-0.12-3.85%2.943.231,243,202
May 04 20173.11999980.00+0.00%2.963.22880,319
May 03 20173.11999980.06+1.96%2.963.29999991,552,597
May 02 20173.0599999-0.1-3.16%33.251,090,950
May 01 20173.16-0.26-7.47%3.09999993.431,200,106
Apr 28 20173.4149999-0.11-2.98%3.413.5599999682,461
Apr 27 20173.5199999-0.1-2.63%3.233.5752997908,535
See More Historical Prices »
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:35 V: D:20170527 23:08:57