Hornbeck Historical Data - HOS

Best deals to access real time data!
SMALL CAP BASIC
Monthly Subscription
for only
$30.03
Ultimate Trader (Monthly)
Monthly Subscription
for only
$72.99
Big Cap Pro
Monthly Subscription
for only
$47.31
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
  +0.06 +1.6% 3.8 3.855 3.77 3.8 3.74 14:05:11
more quote information »

HOS Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week4.124.283.73.8968206k352k283k-0.32-7.77%
1 Month3.234.86653.224.2148173k2M447k0.5717.65%
3 Months2.64.86652.563.7975173k2M522k1.246.15%
6 Months2.614.86651.512.7657173k8M833k1.1945.59%
1 Year5.079.071.514.2437173k9M974k-1.27-25.05%
3 Years32.3932.641.5110.2764173k9M1M-28.59-88.27%
5 Years34.8159.931.5119.717309M835k-31.01-89.08%

HOS 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Nov 20 20173.74-0.16-3.98%3.73.9310,538
Nov 17 20173.8949999-0.03-0.76%3.86999984.0050001227,685
Nov 16 20173.9249999-0.06-1.38%3.89000014.0799999205,930
Nov 15 20173.980.04+0.89%3.74.1199998317,375
Nov 14 20173.9449999-0.29-6.74%3.944.2800002351,617
Nov 13 20174.23-0.09-2.08%4.09999994.3600001271,277
Nov 10 20174.3200001-0.39-8.18%4.27120014.7399997381,168
Nov 09 20174.70499990.03+0.53%4.53000024.8499999355,064
Nov 08 20174.67999980.01+0.32%4.51000024.8099999590,599
Nov 07 20174.66499990.28+6.51%4.36999984.86649992,481,708
Nov 06 20174.38000010.32+7.88%4.06009964.4624996571,304
Nov 03 20174.05999990.13+3.31%3.924.23558,953
Nov 02 20173.930.31+8.56%3.674.0399999455,770
Nov 01 20173.6199998-0.11-2.95%3.57999993.7799999250,183
Oct 31 20173.730.03+0.81%3.63000013.8699998172,669
Oct 30 20173.70.04+1.09%3.57999993.8000998223,913
Oct 27 20173.66-0.04-1.08%3.58009983.9300997265,474
Oct 26 20173.7-0.06-1.6%3.6383.8099999243,972
Oct 25 20173.75999990.45+13.60%3.31999993.7599999499,229
Oct 24 20173.30999990.09+2.64%3.223.42211,485
Oct 23 20173.2249999-0.03-0.77%3.11999983.2399001355,250
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:30 V: D:20171121 19:21:09