Hornbeck Offshore Services, Inc. HOS
NYSE · United States · Transportation
$7.79+0.10 (+1.30%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $7.79 | +1.30% | $7.63 | $7.80 | $7.54 | 2.19M |
| 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 |