Hornbeck Historical Data - HOS

Best deals to access real time data!
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$31.00
CHART Trader
Monthly Subscription
for only
$27.87
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$60.99
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
  +0.18 +4.83% 3.91 3.98 3.6848 3.72 3.73 15:59:58
more quote information »

HOS Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week3.9343.653.8714178k311k232k-0.02-0.51%
1 Month3.8343.0853.6406143k534k260k0.082.09%
3 Months3.744.142.793.4894131k984k341k0.174.55%
6 Months2.734.86652.5053.6289124k2M431k1.1843.22%
1 Year4.755.091.513.1612124k8M758k-0.84-17.68%
3 Years19.5225.221.519.2047124k9M957k-15.61-79.97%
5 Years40.9359.931.5118.7552104k9M824k-37.02-90.45%

HOS 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Feb 16 20183.73-0.17-4.36%3.673.95178,164
Feb 15 20183.9-0.02-0.51%3.653.91246,749
Feb 14 20183.920.02+0.51%3.76999993.99190,691
Feb 13 20183.9-0.04-1.02%3.82999994310,799
Feb 12 20183.940.47+13.54%3.50999993.97534,470
Feb 09 20183.470.10+2.97%3.31999993.5799999325,078
Feb 08 20183.36999980.17+5.48%3.22059983.5999999193,868
Feb 07 20183.1949999-0.18-5.19%3.12009973.46221,109
Feb 06 20183.36999980.18+5.64%3.10190013.42229,161
Feb 05 20183.19-0.26-7.54%3.0853.47280,054
Feb 02 20183.450.07+2.07%3.233.46265,687
Feb 01 20183.3800001-0.02-0.59%3.38000013.5199999142,689
Jan 31 20183.4-0.02-0.58%3.33999993.5050001246,247
Jan 30 20183.42-0.25-6.81%3.43.6004998387,361
Jan 29 20183.67-0.2-5.17%3.64000013.8599998263,757
Jan 26 20183.8699998-0.01-0.26%3.80999993.93164,625
Jan 25 20183.8800001-0.04-1.02%3.79999993.98201,130
Jan 24 20183.92-0.02-0.38%3.81523.99217,647
Jan 23 20183.93499990.13+3.28%3.75999993.99336,054
Jan 22 20183.80999990.15+4.10%3.64000013.8299999145,491
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:20180220 23:22:46