Hornbeck Offshore Services, Inc. HOS
NYSE · Vereinigte Staaten · Transport
$7,77+0,08 (+1,04 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $7,78 | +1,11 % | $7,63 | $7,79 | $7,54 | 699,37K |
| 2026-09-30 | $7,69 | -0,26 % | $8,09 | $8,09 | $7,63 | 5,24M |
| 2026-09-29 | $7,71 | -2,90 % | $7,94 | $8,17 | $7,69 | 2,60M |
| 2026-09-28 | $7,94 | -3,05 % | $8,26 | $8,34 | $7,92 | 2,19M |
| 2026-09-25 | $8,19 | -1,33 % | $8,22 | $8,30 | $8,13 | 2,06M |
| 2026-09-24 | $8,30 | -0,60 % | $8,41 | $8,42 | $8,25 | 1,90M |
| 2026-09-23 | $8,35 | -0,71 % | $8,49 | $8,50 | $8,27 | 1,64M |
| 2026-09-22 | $8,41 | +0,96 % | $8,23 | $8,48 | $8,16 | 2,31M |
| 2026-09-21 | $8,33 | -0,95 % | $8,29 | $8,41 | $8,20 | 2,13M |
| 2026-09-18 | $8,41 | -1,98 % | $8,61 | $8,61 | $8,29 | 4,36M |
| 2026-09-17 | $8,58 | -0,46 % | $8,65 | $8,75 | $8,54 | 1,78M |
| 2026-09-16 | $8,62 | -2,60 % | $8,77 | $8,94 | $8,53 | 2,34M |
| 2026-09-15 | $8,85 | +4,24 % | $8,60 | $8,93 | $8,49 | 3,80M |
| 2026-09-14 | $8,49 | -4,39 % | $8,92 | $8,97 | $8,45 | 2,90M |
| 2026-09-11 | $8,88 | -1,33 % | $9,02 | $9,09 | $8,74 | 1,57M |
| 2026-09-10 | $9,00 | -1,32 % | $9,19 | $9,19 | $8,80 | 2,03M |
| 2026-09-09 | $9,12 | +0,44 % | $9,14 | $9,28 | $9,04 | 2,43M |
| 2026-09-08 | $9,08 | -1,30 % | $9,30 | $9,41 | $8,94 | 3,07M |
| 2026-09-04 | $9,20 | -2,02 % | $9,30 | $9,50 | $9,08 | 3,37M |
| 2026-09-03 | $9,39 | -9,10 % | $10,20 | $10,45 | $9,38 | 4,60M |
| 2026-09-02 | $10,33 | -2,55 % | $10,83 | $11,13 | $10,21 | 3,68M |
| 2026-09-01 | $10,60 | +2,91 % | $10,38 | $10,73 | $10,23 | 4,09M |
| 2026-08-31 | $10,30 | +1,58 % | $10,35 | $10,63 | $10,23 | 2,11M |
| 2026-08-28 | $10,14 | +0,20 % | $10,04 | $10,24 | $9,99 | 1,20M |
| 2026-08-27 | $10,12 | +3,37 % | $9,73 | $10,16 | $9,70 | 1,59M |
| 2026-08-26 | $9,79 | -2,10 % | $9,87 | $9,88 | $9,65 | 1,43M |
| 2026-08-25 | $10,00 | +0,30 % | $9,90 | $10,09 | $9,89 | 1,16M |
| 2026-08-24 | $9,97 | -3,67 % | $10,25 | $10,26 | $9,84 | 1,54M |
| 2026-08-21 | $10,35 | -1,05 % | $10,49 | $10,61 | $10,34 | 1,06M |
| 2026-08-20 | $10,46 | +0,29 % | $10,49 | $10,63 | $10,37 | 1,04M |
| 2026-08-19 | $10,43 | +0,48 % | $10,48 | $10,58 | $10,33 | 1,14M |
| 2026-08-18 | $10,38 | -1,52 % | $10,62 | $10,63 | $10,31 | 950,60K |
| 2026-08-17 | $10,54 | +1,05 % | $10,42 | $10,58 | $10,34 | 1,49M |
| 2026-08-14 | $10,43 | +3,06 % | $10,11 | $10,52 | $10,09 | 1,36M |
| 2026-08-13 | $10,12 | +0,10 % | $10,04 | $10,22 | $10,01 | 965,90K |
| 2026-08-12 | $10,11 | -0,79 % | $10,16 | $10,20 | $10,01 | 1,42M |
| 2026-08-11 | $10,19 | +1,90 % | $10,03 | $10,31 | $10,02 | 1,73M |
| 2026-08-10 | $10,00 | +4,17 % | $9,70 | $10,13 | $9,66 | 1,55M |
| 2026-08-07 | $9,60 | -2,14 % | $9,71 | $9,87 | $9,60 | 1,52M |
| 2026-08-06 | $9,81 | +5,26 % | $9,82 | $10,04 | $9,57 | 1,94M |
| 2026-08-05 | $9,32 | -2,92 % | $9,59 | $9,59 | $9,25 | 1,93M |
| 2026-08-04 | $9,60 | +3,67 % | $9,11 | $9,69 | $9,09 | 1,59M |
| 2026-08-03 | $9,26 | -2,63 % | $9,26 | $9,36 | $9,14 | 1,46M |
| 2026-07-31 | $9,51 | +3,37 % | $9,30 | $9,54 | $9,13 | 947,80K |
| 2026-07-30 | $9,20 | +1,43 % | $9,16 | $9,25 | $9,01 | 1,63M |
| 2026-07-29 | $9,07 | -0,66 % | $9,38 | $9,52 | $8,95 | 2,49M |
| 2026-07-28 | $9,13 | -5,29 % | $9,70 | $9,70 | $9,04 | 2,09M |
| 2026-07-27 | $9,64 | -2,72 % | $9,67 | $10,06 | $9,54 | 1,20M |
| 2026-07-24 | $9,91 | +2,16 % | $9,71 | $9,96 | $9,71 | 1,20M |
| 2026-07-23 | $9,70 | +0,52 % | $9,83 | $9,97 | $9,69 | 1,30M |
| 2026-07-22 | $9,65 | -0,52 % | $9,80 | $9,89 | $9,62 | 1,12M |
| 2026-07-21 | $9,70 | +2,86 % | $9,47 | $9,80 | $9,33 | 933,50K |
| 2026-07-20 | $9,43 | -1,57 % | $9,51 | $9,61 | $9,39 | 1,14M |
| 2026-07-17 | $9,58 | +0,63 % | $9,62 | $9,62 | $9,39 | 1,21M |
| 2026-07-16 | $9,52 | +0,95 % | $9,51 | $9,64 | $9,45 | 1,15M |
| 2026-07-15 | $9,43 | -1,05 % | $9,58 | $9,58 | $9,26 | 1,18M |
| 2026-07-14 | $9,53 | +0,11 % | $9,62 | $9,67 | $9,42 | 1,25M |
| 2026-07-13 | $9,52 | +3,25 % | $9,31 | $9,54 | $9,28 | 1,49M |
| 2026-07-10 | $9,22 | +1,54 % | $8,95 | $9,23 | $8,95 | 1,07M |
| 2026-07-09 | $9,08 | -0,33 % | $8,99 | $9,08 | $8,89 | 1,34M |
| 2026-07-08 | $9,11 | +4,83 % | $8,82 | $9,18 | $8,81 | 1,89M |
| 2026-07-07 | $8,69 | +2,12 % | $8,58 | $8,74 | $8,54 | 1,04M |
| 2026-07-06 | $8,51 | -0,35 % | $8,48 | $8,69 | $8,48 | 907,80K |
| 2026-07-02 | $8,54 | +0,35 % | $8,71 | $8,71 | $8,47 | 1,17M |
| 2026-07-01 | $8,51 | -2,63 % | $8,74 | $8,75 | $8,47 | 1,67M |
| 2026-06-30 | $8,74 | +0,34 % | $8,76 | $8,88 | $8,68 | 1,80M |
| 2026-06-29 | $8,71 | -1,80 % | $8,89 | $8,91 | $8,68 | 1,58M |
| 2026-06-26 | $8,87 | +1,49 % | $8,64 | $8,87 | $8,58 | 4,30M |
| 2026-06-25 | $8,74 | +1,98 % | $8,53 | $8,80 | $8,51 | 1,21M |
| 2026-06-24 | $8,57 | -2,94 % | $8,62 | $8,63 | $8,42 | 1,46M |
| 2026-06-23 | $8,83 | -0,23 % | $8,84 | $8,90 | $8,71 | 2,43M |
| 2026-06-22 | $8,85 | +1,84 % | $8,71 | $8,86 | $8,56 | 1,52M |
| 2026-06-18 | $8,69 | -2,03 % | $8,84 | $8,89 | $8,50 | 4,30M |
| 2026-06-17 | $8,87 | -3,59 % | $9,27 | $9,31 | $8,85 | 1,57M |
| 2026-06-16 | $9,20 | -3,06 % | $9,40 | $9,54 | $9,12 | 1,88M |
| 2026-06-15 | $9,49 | -2,57 % | $9,48 | $9,63 | $9,41 | 1,37M |
| 2026-06-12 | $9,74 | -0,31 % | $9,65 | $9,88 | $9,65 | 1,23M |
| 2026-06-11 | $9,77 | +1,45 % | $9,81 | $9,88 | $9,55 | 1,20M |
| 2026-06-10 | $9,63 | +1,37 % | $9,57 | $9,75 | $9,57 | 1,11M |
| 2026-06-09 | $9,50 | -2,46 % | $9,69 | $9,75 | $9,37 | 1,08M |
| 2026-06-08 | $9,74 | +5,41 % | $9,43 | $9,83 | $9,43 | 801,70K |
| 2026-06-05 | $9,24 | -5,04 % | $9,70 | $9,72 | $9,19 | 1,40M |
| 2026-06-04 | $9,73 | +1,99 % | $9,47 | $9,79 | $9,41 | 922,80K |
| 2026-06-03 | $9,54 | -1,85 % | $9,78 | $9,78 | $9,48 | 1,25M |
| 2026-06-02 | $9,72 | +1,67 % | $9,55 | $9,88 | $9,55 | 964,90K |
| 2026-06-01 | $9,56 | +2,25 % | $9,44 | $9,60 | $9,40 | 1,11M |
| 2026-05-29 | $9,35 | 0,00 % | $9,34 | $9,49 | $9,29 | 1,47M |
| 2026-05-28 | $9,35 | -1,99 % | $9,61 | $9,64 | $9,22 | 2,01M |
| 2026-05-27 | $9,54 | -5,64 % | $9,88 | $9,91 | $9,47 | 1,79M |
| 2026-05-26 | $10,11 | +0,30 % | $10,00 | $10,33 | $9,94 | 1,50M |