Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hornbeck Offshore Services (NY: HOS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2018 4.830 4.849 4.690 4.760 65,727 -0.09(-1.86%)
Jul 30, 2018 4.800 4.860 4.710 4.850 76,681 +0.13(+2.75%)
Jul 27, 2018 4.820 4.880 4.660 4.720 94,300 -0.15(-3.08%)
Jul 26, 2018 4.770 4.870 4.710 4.870 95,672 +0.12(+2.53%)
Jul 25, 2018 4.940 4.940 4.650 4.750 156,596 -0.22(-4.43%)
Jul 24, 2018 4.830 5.020 4.820 4.970 145,618 +0.20(+4.19%)
Jul 23, 2018 4.860 4.860 4.612 4.770 220,913 -0.09(-1.85%)
Jul 20, 2018 4.900 4.940 4.810 4.860 151,403 -0.02(-0.41%)
Jul 19, 2018 5.010 5.130 4.880 4.880 159,258 -0.13(-2.59%)
Jul 18, 2018 5.120 5.130 4.920 5.010 330,097 -0.12(-2.34%)
Jul 17, 2018 5.210 5.270 5.000 5.130 181,265 -0.14(-2.66%)
Jul 16, 2018 5.140 5.280 4.900 5.270 300,483 +0.09(+1.74%)
Jul 13, 2018 5.200 5.340 5.100 5.180 232,204 -0.03(-0.58%)
Jul 12, 2018 4.950 5.260 4.880 5.210 388,115 +0.31(+6.33%)
Jul 11, 2018 5.010 5.350 4.620 4.900 824,151 -0.14(-2.78%)
Jul 10, 2018 4.560 5.100 4.560 5.040 679,904 +0.49(+10.77%)
Jul 09, 2018 4.670 4.785 4.395 4.550 490,009 -0.16(-3.40%)
Jul 06, 2018 4.650 4.900 4.431 4.710 672,824 +0.07(+1.51%)
Jul 05, 2018 4.000 4.670 3.950 4.640 551,158 +0.68(+17.17%)
Jul 03, 2018 3.960 3.960 3.960 0 +0.06(+1.54%)
Jul 02, 2018 3.910 4.020 3.830 3.900 223,005 -0.06(-1.52%)
Jun 29, 2018 4.000 4.050 3.900 3.960 352,131 +0.06(+1.54%)
Jun 28, 2018 3.950 4.022 3.870 3.900 230,302 -0.05(-1.27%)
Jun 27, 2018 3.840 4.060 3.813 3.950 375,870 +0.14(+3.67%)
Jun 26, 2018 3.660 3.830 3.620 3.810 200,754 +0.17(+4.67%)
Jun 25, 2018 3.490 3.650 3.434 3.640 220,124 +0.10(+2.82%)
Jun 22, 2018 3.500 3.740 3.500 3.540 603,101 +0.25(+7.60%)
Jun 21, 2018 3.190 3.330 3.190 3.290 249,178 +0.12(+3.79%)
Jun 20, 2018 3.200 3.390 3.140 3.170 223,010 -0.03(-0.94%)
Jun 19, 2018 3.170 3.250 3.170 3.200 89,162 -0.03(-0.93%)
Jun 18, 2018 3.210 3.300 3.150 3.230 80,563 +0.04(+1.25%)
Jun 15, 2018 3.310 3.190 3.190 169,616 -0.12(-3.63%)
Jun 14, 2018 3.320 3.330 3.260 3.310 124,008 +0.00(+0.00%)
Jun 13, 2018 3.300 3.360 3.252 3.310 123,614 +0.00(+0.00%)
Jun 12, 2018 3.270 3.330 3.239 3.310 85,279 +0.04(+1.22%)
Jun 11, 2018 3.330 3.340 3.250 3.270 104,149 -0.03(-0.91%)
Jun 08, 2018 3.320 3.330 3.200 3.300 149,424 -0.04(-1.20%)
Jun 07, 2018 3.280 3.390 3.280 3.340 109,570 +0.06(+1.83%)
Jun 06, 2018 3.260 3.280 152,387 +0.00(+0.00%)
Jun 05, 2018 3.140 3.300 3.140 3.280 80,844 +0.14(+4.46%)
Jun 04, 2018 3.260 3.290 3.100 3.140 179,263 -0.08(-2.48%)
Jun 01, 2018 3.296 3.330 3.180 3.220 108,398 -0.08(-2.42%)
May 31, 2018 3.320 3.410 3.276 3.300 245,656 -0.02(-0.60%)
May 30, 2018 3.270 3.400 3.270 3.320 182,675 +0.06(+1.84%)
May 29, 2018 3.330 3.410 3.240 3.260 184,603 -0.10(-2.98%)
May 25, 2018 3.360 3.360 3.360 0 -0.13(-3.72%)
May 24, 2018 3.460 3.550 3.440 3.490 197,556 -0.03(-0.85%)
May 23, 2018 3.580 3.590 3.460 3.520 217,724 -0.06(-1.68%)
May 22, 2018 3.330 3.700 3.330 3.580 551,652 +0.18(+5.29%)
May 21, 2018 3.500 3.500 3.330 3.400 226,469 -0.10(-2.86%)
May 18, 2018 3.420 3.500 3.300 3.500 231,168 +0.10(+2.94%)
May 17, 2018 3.250 3.460 3.189 3.400 434,355 +0.19(+5.92%)
May 16, 2018 3.100 3.290 3.100 3.210 113,823 +0.09(+2.88%)
May 15, 2018 3.100 3.160 3.030 3.120 197,530 +0.03(+0.97%)
May 14, 2018 3.090 3.200 3.050 3.090 190,050 +0.06(+1.98%)
May 11, 2018 3.200 3.219 3.030 3.030 233,578 -0.17(-5.31%)
May 10, 2018 3.370 3.370 3.200 3.200 155,635 -0.17(-5.04%)
May 09, 2018 3.480 3.730 3.330 3.370 707,274 +0.00(+0.00%)
May 08, 2018 3.350 3.430 3.290 3.370 497,460 +0.07(+2.12%)
May 07, 2018 3.050 3.340 3.020 3.300 436,449 +0.29(+9.63%)
May 04, 2018 2.950 3.080 2.940 3.010 321,378 +0.11(+3.79%)
May 03, 2018 3.250 3.260 2.701 2.900 1,124,315 -0.73(-20.11%)
May 02, 2018 3.480 3.790 3.440 3.630 200,200 +0.15(+4.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.