The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Hornbeck Offshore Services

  • HOS
  • NYSE
  • Oil and Gas
  • Latest 42.77
  • Currency US$
  • Change -1.16
  • Percent Change -2.641 %
  • Volume 55,508
  • Wed Aug 20, 2014 10:53 AM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 42.77 Last Trade: Aug 20, 2014
Date High Low Open Close Volume
Aug 20 43.91 42.74 43.91 42.77 55,508
Aug 19 44.57 43.68 43.91 43.93 234,678
Aug 18 44.18 43.56 43.83 43.84 276,905
Aug 15 43.61 42.89 43.18 43.51 472,580
Aug 14 43.09 42.39 42.63 42.75 678,020
Aug 13 43.49 42.46 43.16 42.49 352,906
Aug 12 43.86 42.76 43.37 42.90 372,922
Aug 11 44.36 43.10 43.10 43.47 539,636
Aug 8 43.15 42.30 42.43 42.87 504,163
Aug 7 42.73 41.82 42.63 42.40 353,306
Aug 6 43.07 41.90 41.94 42.31 494,151
Aug 5 42.94 41.70 42.52 42.08 506,403
Aug 4 42.94 41.86 42.06 42.83 615,843
Aug 1 43.64 42.50 43.62 43.25 789,628
Jul 31 46.75 42.52 46.65 43.70 2,618,159
Jul 30 43.57 42.48 43.07 42.80 713,172
Jul 29 43.05 42.03 42.13 42.80 621,024
Jul 28 42.34 41.60 42.06 42.31 529,759
Jul 25 42.52 41.74 41.99 42.10 550,675
Jul 24 43.29 42.11 43.29 42.40 451,359
Jul 23 43.44 42.46 42.96 43.24 418,578
Jul 22 44.28 41.98 41.98 43.31 1,166,261
Jul 21 41.85 41.27 41.46 41.72 293,676
Jul 18 41.66 40.89 41.09 41.58 485,265
Jul 17 42.14 41.17 41.93 41.25 441,036
Jul 16 42.43 41.79 42.10 42.09 359,332
Jul 15 42.34 41.72 42.22 41.96 336,975
Jul 14 42.35 41.79 42.00 42.31 293,039
Jul 11 42.24 41.47 42.21 41.71 672,854
Jul 10 42.64 41.87 42.44 42.37 425,383
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.