Hornbeck Historical Data - HOS

Best deals to access real time data!
SMALL CAP PRO
Monthly Subscription
for only
$43.59
SMALL CAP BASIC
Monthly Subscription
for only
$29.03
ULTIMATE TRADER
Monthly Subscription
for only
$65.99
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
  +0.64 +14.99% 4.91 5.09 4.24 4.39 4.27 16:27:54
more quote information »

HOS Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week5.625.844.240.00002M9M4M-0.71-12.63%
1 Month7.428.524.240.0000626k9M2M-2.51-33.83%
3 Months5.449.074.240.0000421k9M1M-0.53-9.74%
6 Months5.429.073.000.0000227k9M1M-0.51-9.41%
1 Year6.9512.983.000.0000227k9M1M-2.04-29.35%
3 Years40.7348.993.000.000009M946k-35.82-87.95%
5 Years40.9859.933.000.000009M791k-36.07-88.02%

HOS 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Feb 23 20174.910.64+14.99%4.245.092,656,389
Feb 22 20174.27-0.32-6.97%4.264.551,662,668
Feb 21 20174.59-0.02-0.43%4.5554.801,504,724
Feb 17 20174.61-0.14-2.85%4.564.822,476,501
Feb 16 20174.745-1.71-26.43%4.565.848,691,374
Feb 15 20176.45-0.49-7.06%6.236.801,272,248
Feb 14 20176.940.33+4.99%6.507.021,333,582
Feb 13 20176.61-0.28-4.06%6.446.92933,720
Feb 10 20176.890.16+2.38%6.637.091,193,668
Feb 09 20176.730.21+3.22%6.606.841,293,587
Feb 08 20176.52-0.96-12.83%6.377.412,555,532
Feb 07 20177.48-0.18-2.35%7.4317.761,153,901
Feb 06 20177.66-0.73-8.70%7.478.51933,470
Feb 03 20178.390.81+10.69%7.588.521,840,800
Feb 02 20177.58-0.08-1.04%7.377.79948,852
Feb 01 20177.660.41+5.58%7.367.841,225,846
Jan 31 20177.2550.06+0.90%6.887.26626,134
Jan 30 20177.19-0.32-4.26%6.877.35736,612
Jan 27 20177.51-0.20-2.59%7.24017.601,467,050
Jan 26 20177.710.36+4.90%7.407.771,070,314
Jan 25 20177.350.54+7.93%6.837.371,290,527
Jan 24 20176.810.07+1.04%6.596.99446,130
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:41 V: D:20170224 03:41:18