Hornbeck Historical Data - HOS

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$72.99
ULTIMATE TRADER
Monthly Subscription
for only
$72.99
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$31.00
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 DELAYED
  +0.04 +1.64% 2.48 2.58 2.46 2.49 2.44 16:39:54
more quote information »

HOS Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week2.772.832.432.5970500k1M852k-0.29-10.47%
1 Month2.8132.332.6324283k1M822k-0.33-11.74%
3 Months3.153.31.512.3813283k8M1M-0.67-21.27%
6 Months6.828.521.513.6767283k9M1M-4.34-63.64%
1 Year7.949.071.514.7367227k9M1M-5.46-68.77%
3 Years42.1346.751.5112.553109M1M-39.65-94.11%
5 Years43.1759.931.5121.233209M842k-40.69-94.26%

HOS 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jul 25 20172.470.04+1.65%2.462.5799999506,954
Jul 24 20172.43-0.15-5.81%2.432.5999999499,765
Jul 21 20172.5799999-0.04-1.53%2.56999992.65700,579
Jul 20 20172.61999980.00+0.19%2.56999992.67808,666
Jul 19 20172.615-0.04-1.32%2.59999992.671,208,090
Jul 18 20172.65-0.16-5.53%2.57999992.82999991,041,702
Jul 17 20172.8050.05+1.63%2.652.9049999632,824
Jul 14 20172.75999990.24+9.52%2.442.775614,279
Jul 13 20172.51999990.02+0.80%2.462.5999999922,634
Jul 12 20172.50.06+2.46%2.472.5699552,084
Jul 11 20172.44-0.04-1.61%2.42.5199999753,108
Jul 10 20172.48-0.02-0.6%2.32999992.5299999758,012
Jul 07 20172.49499980.03+1.42%2.43239992.53999991,117,777
Jul 06 20172.46-0.37-12.92%2.432.931,415,510
Jul 05 20172.825-0.02-0.53%2.67499992.941,307,695
Jul 03 20172.83999990.00+0.18%2.7752.95283,319
Jun 30 20172.8350.02+0.53%2.75500012.9249999492,010
Jun 29 20172.81999990.07+2.55%2.7852.98626,838
Jun 28 20172.75-0.04-1.43%2.65499992.8499999650,587
Jun 27 20172.78999990.02+0.72%2.7231,229,284
Jun 26 20172.76999990.15+5.73%2.672.85999981,347,298
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:40 V: D:20170726 04:35:21