Hornbeck Historical Data - HOS

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$60.99
Big Cap Pro
Monthly Subscription
for only
$47.31
SMALL CAP BASIC
Monthly Subscription
for only
$30.03
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Hornbeck Offshore Services HOS NYSE Ordinary Share US4405431069
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.24 -5.71% 3.96 4.4 3.95 4.18 4.2 16:13:09
more quote information »

HOS Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week3.754.43.654.0342482k1M837k0.215.60%
1 Month2.64.42.563.4391191k1M638k1.3652.31%
3 Months2.774.42.072.8500191k1M649k1.1942.96%
6 Months3.814.541.512.7311191k8M959k0.153.94%
1 Year4.549.071.514.3562191k9M1M-0.58-12.78%
3 Years34.3634.381.5111.293109M1M-30.4-88.47%
5 Years37.1459.931.5120.255209M837k-33.18-89.34%

HOS 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Sep 25 20174.19999980.21+5.40%3.974.21482,374
Sep 22 20173.9849998-0.21-4.89%3.654.28999991,085,422
Sep 21 20174.190.19+4.75%3.964.2800002738,446
Sep 20 201740.09+2.17%3.96979994.2300996969,157
Sep 19 20173.91499990.21+5.81%3.733.93909,688
Sep 18 20173.70.19+5.56%3.463.7999999910,642
Sep 15 20173.50500010.29+8.85%3.23.51999991,039,396
Sep 14 20173.220.04+1.26%3.13000013.2599999299,039
Sep 13 20173.180.11+3.58%3.08999993.285491,298
Sep 12 20173.06999990.00+0.00%3.01999993.1199998262,730
Sep 11 20173.06999990.04+1.49%2.963.21364,807
Sep 08 20173.025-0.1-3.04%3.00500013.3299999657,124
Sep 07 20173.11999980.29+10.25%2.7853.211,270,669
Sep 06 20172.82999990.00+0.00%2.78999992.92480,034
Sep 05 20172.8299999-0.08-2.75%2.8153.035727,162
Sep 01 20172.910.14+5.24%2.712.95449,504
Aug 31 20172.76500010.11+4.14%2.66382.8399999434,084
Aug 30 20172.65499990.00+0.19%2.55999992.75355,040
Aug 29 20172.650.01+0.38%2.56999992.7190,887
Aug 28 20172.6400001-0.16-5.55%2.60999982.8499002217,614
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:42 V: D:20170926 21:54:31