The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Hornbeck Offshore Services

  • HOS
  • NYSE
  • Oil and Gas
  • Latest 40.27
  • Currency US$
  • Change 0.54
  • Percent Change 1.359 %
  • Volume 244,232
  • Thu Apr 17, 2014 04:01 PM 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: 40.27 Last Trade: Apr 17, 2014
Date High Low Open Close Volume
Apr 17 40.53 39.56 39.81 40.27 244,232
Apr 16 39.85 39.11 39.55 39.73 306,653
Apr 15 39.28 38.16 38.62 39.20 234,296
Apr 14 38.72 38.08 38.45 38.54 367,628
Apr 11 38.56 37.84 38.09 38.11 316,411
Apr 10 39.43 38.00 39.25 38.44 455,219
Apr 9 39.53 38.60 39.32 39.26 374,007
Apr 8 39.57 38.64 38.85 39.22 549,228
Apr 7 40.25 38.45 39.68 38.77 325,743
Apr 4 41.01 39.46 40.84 39.75 662,760
Apr 3 41.87 40.64 41.57 40.65 247,228
Apr 2 41.80 40.80 40.88 41.73 521,801
Apr 1 41.98 40.72 41.93 40.90 365,454
Mar 31 41.85 40.46 41.09 41.81 693,349
Mar 28 41.14 39.48 39.58 40.75 561,594
Mar 27 40.43 39.44 40.02 39.48 374,607
Mar 26 40.59 39.69 39.69 39.97 694,412
Mar 25 40.48 39.54 40.27 39.69 376,853
Mar 24 40.80 39.84 40.74 39.95 289,205
Mar 21 41.69 40.43 40.96 40.56 633,341
Mar 20 40.83 40.04 40.31 40.71 304,726
Mar 19 40.49 39.35 39.64 40.41 529,668
Mar 18 39.67 38.92 39.04 39.58 240,580
Mar 17 39.25 38.37 38.97 38.91 383,535
Mar 14 39.24 38.47 38.59 38.75 544,371
Mar 13 40.66 38.18 40.32 38.69 1,630,806
Mar 12 41.99 41.06 41.51 41.14 535,455
Mar 11 43.31 41.74 43.02 41.86 471,034
Mar 10 43.29 42.34 43.07 42.97 537,952
Mar 7 44.36 42.89 44.14 43.28 617,037