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 (%)
Aug 31, 2004 12.05 12.17 11.90 12.16 45,700 +0.19(+1.59%)
Aug 30, 2004 12.00 12.02 11.91 11.97 22,300 -0.07(-0.58%)
Aug 27, 2004 12.00 12.06 11.95 12.04 27,200 +0.01(+0.08%)
Aug 26, 2004 11.63 12.06 11.50 12.03 227,600 +0.44(+3.80%)
Aug 25, 2004 11.55 11.62 11.47 11.59 44,100 -0.01(-0.09%)
Aug 24, 2004 12.00 12.05 11.60 11.60 39,500 -0.48(-3.97%)
Aug 23, 2004 12.20 12.36 12.05 12.08 62,700 -0.07(-0.58%)
Aug 20, 2004 11.73 12.16 11.73 12.15 51,900 +0.47(+4.02%)
Aug 19, 2004 11.65 11.74 11.63 11.68 14,600 -0.02(-0.17%)
Aug 18, 2004 11.12 11.70 11.12 11.70 20,100 +0.48(+4.28%)
Aug 17, 2004 11.88 11.88 11.20 11.22 35,500 -0.66(-5.56%)
Aug 16, 2004 11.75 11.95 11.75 11.88 7,700 +0.13(+1.11%)
Aug 13, 2004 11.80 11.85 11.71 11.75 13,700 +0.00(+0.00%)
Aug 12, 2004 11.90 11.90 11.73 11.75 13,200 -0.05(-0.42%)
Aug 11, 2004 11.85 11.85 11.65 11.80 14,500 +0.00(+0.00%)
Aug 10, 2004 11.80 11.96 11.73 11.80 25,600 +0.05(+0.43%)
Aug 09, 2004 12.09 12.15 11.75 11.75 73,100 -0.33(-2.73%)
Aug 06, 2004 12.30 12.30 12.08 12.08 11,500 -0.27(-2.19%)
Aug 05, 2004 12.45 12.46 12.20 12.35 15,700 -0.11(-0.88%)
Aug 04, 2004 12.80 12.80 12.40 12.46 43,500 -0.14(-1.11%)
Aug 03, 2004 12.65 12.65 12.51 12.60 22,200 -0.08(-0.63%)
Aug 02, 2004 12.80 12.81 12.65 12.68 15,600 -0.12(-0.94%)
Jul 30, 2004 12.75 12.95 12.70 12.80 75,600 +0.10(+0.79%)
Jul 29, 2004 12.51 12.70 12.51 12.70 32,900 +0.19(+1.52%)
Jul 28, 2004 12.50 12.58 12.46 12.51 27,300 -0.01(-0.08%)
Jul 27, 2004 12.35 12.68 12.35 12.52 41,700 +0.14(+1.13%)
Jul 26, 2004 12.85 12.88 12.26 12.38 23,300 -0.42(-3.28%)
Jul 23, 2004 12.90 12.95 12.80 12.80 14,800 -0.10(-0.78%)
Jul 22, 2004 13.00 13.05 12.85 12.90 41,300 -0.12(-0.92%)
Jul 21, 2004 13.30 13.60 13.02 13.02 103,200 -0.27(-2.03%)
Jul 20, 2004 13.03 13.34 13.03 13.29 22,500 +0.23(+1.76%)
Jul 19, 2004 13.08 13.08 12.95 13.06 21,600 -0.01(-0.08%)
Jul 16, 2004 13.16 13.19 13.01 13.07 21,700 -0.04(-0.31%)
Jul 15, 2004 13.12 13.33 13.10 13.11 21,100 -0.01(-0.08%)
Jul 14, 2004 13.06 13.20 13.06 13.12 23,000 +0.06(+0.46%)
Jul 13, 2004 13.11 13.18 13.02 13.06 15,700 -0.04(-0.31%)
Jul 12, 2004 13.15 13.40 13.05 13.10 15,900 -0.10(-0.76%)
Jul 09, 2004 13.20 13.30 13.00 13.20 58,400 +0.01(+0.08%)
Jul 08, 2004 13.01 13.41 13.00 13.19 62,300 +0.08(+0.61%)
Jul 07, 2004 13.01 13.18 13.00 13.11 47,400 -0.03(-0.23%)
Jul 06, 2004 13.10 13.20 13.04 13.14 56,600 +0.12(+0.92%)
Jul 02, 2004 13.00 13.15 13.00 13.02 38,500 +0.01(+0.08%)
Jul 01, 2004 13.10 13.15 13.00 13.01 21,200 -0.06(-0.46%)
Jun 30, 2004 12.96 13.13 12.96 13.07 86,900 +0.22(+1.71%)
Jun 29, 2004 12.80 13.01 12.76 12.85 44,900 -0.04(-0.31%)
Jun 28, 2004 12.70 12.89 11.96 12.89 87,000 +0.29(+2.30%)
Jun 25, 2004 12.99 13.25 12.60 12.60 251,600 -0.40(-3.08%)
Jun 24, 2004 13.23 13.25 12.95 13.00 17,100 -0.13(-0.99%)
Jun 23, 2004 13.13 13.30 13.00 13.13 69,300 +0.03(+0.23%)
Jun 22, 2004 13.20 13.20 13.00 13.10 48,100 -0.10(-0.76%)
Jun 21, 2004 12.93 13.37 12.90 13.20 100,800 +0.25(+1.93%)
Jun 18, 2004 12.74 13.00 12.70 12.95 41,400 +0.11(+0.86%)
Jun 17, 2004 12.60 13.00 12.57 12.84 78,600 +0.34(+2.72%)
Jun 16, 2004 12.35 12.57 12.27 12.50 112,500 +0.05(+0.40%)
Jun 15, 2004 12.70 12.70 12.22 12.45 62,000 -0.15(-1.19%)
Jun 14, 2004 12.80 12.91 12.50 12.60 196,900 +0.25(+2.02%)
Jun 10, 2004 11.88 12.60 11.67 12.35 170,800 +0.65(+5.56%)
Jun 09, 2004 11.03 11.75 11.03 11.70 352,800 +0.67(+6.07%)
Jun 08, 2004 10.80 11.12 10.43 11.03 174,700 +0.28(+2.60%)
Jun 07, 2004 10.85 11.00 10.52 10.75 147,700 +0.00(+0.00%)
Jun 04, 2004 10.34 10.79 10.34 10.75 137,600 +0.41(+3.97%)
Jun 03, 2004 10.40 10.40 10.30 10.34 62,400 -0.05(-0.48%)
Jun 02, 2004 10.20 10.45 10.20 10.39 76,200 +0.19(+1.86%)
Jun 01, 2004 10.33 10.45 10.17 10.20 94,500 -0.03(-0.29%)
May 28, 2004 10.35 10.35 10.16 10.23 34,500 -0.02(-0.20%)
May 27, 2004 10.72 10.72 10.15 10.25 44,100 -0.42(-3.94%)
May 26, 2004 10.52 10.70 10.45 10.67 174,800 +0.12(+1.14%)
May 25, 2004 10.80 10.80 10.41 10.55 73,400 -0.21(-1.95%)
May 24, 2004 10.71 10.76 10.68 10.76 62,600 +0.15(+1.41%)
May 21, 2004 10.70 10.78 10.61 10.61 18,300 -0.12(-1.12%)
May 20, 2004 10.95 10.95 10.70 10.73 45,400 -0.16(-1.47%)
May 19, 2004 10.75 10.89 10.70 10.89 35,300 +0.14(+1.30%)
May 18, 2004 11.25 11.29 10.75 10.75 677,000 -0.54(-4.78%)
May 17, 2004 11.25 11.30 11.20 11.29 13,700 -0.01(-0.09%)
May 14, 2004 11.38 11.44 11.30 11.30 46,000 -0.06(-0.53%)
May 13, 2004 11.30 11.39 11.20 11.36 23,700 +0.11(+0.98%)
May 12, 2004 11.23 11.50 11.23 11.25 78,500 +0.10(+0.90%)
May 11, 2004 11.18 11.23 11.14 11.15 29,100 -0.05(-0.45%)
May 10, 2004 11.35 11.35 11.00 11.20 125,500 -0.30(-2.61%)
May 07, 2004 11.49 11.60 11.47 11.50 119,500 +0.05(+0.44%)
May 06, 2004 11.40 11.50 11.25 11.45 89,600 -0.05(-0.43%)
May 05, 2004 12.20 12.20 11.20 11.50 171,100 -0.75(-6.12%)
May 04, 2004 12.35 12.35 12.21 12.25 9,200 -0.10(-0.81%)
May 03, 2004 12.00 12.35 11.90 12.35 17,500 +0.35(+2.92%)
Apr 30, 2004 11.98 12.00 11.45 12.00 85,000 +0.01(+0.08%)
Apr 29, 2004 12.10 12.20 11.75 11.99 43,600 -0.36(-2.91%)
Apr 28, 2004 12.70 12.74 12.30 12.35 37,500 -0.30(-2.37%)
Apr 27, 2004 12.65 12.85 12.50 12.65 100,800 +0.02(+0.16%)
Apr 26, 2004 12.83 12.90 12.59 12.63 37,600 -0.22(-1.71%)
Apr 23, 2004 12.90 12.99 12.85 12.85 66,900 -0.02(-0.16%)
Apr 22, 2004 12.64 13.02 12.64 12.87 73,200 +0.28(+2.22%)
Apr 21, 2004 12.69 12.69 12.50 12.59 40,500 -0.10(-0.79%)
Apr 20, 2004 13.15 13.15 12.67 12.69 358,000 -0.43(-3.28%)
Apr 19, 2004 13.20 13.30 13.00 13.12 192,300 -0.13(-0.98%)
Apr 16, 2004 13.35 13.35 13.10 13.25 41,500 -0.05(-0.38%)
Apr 15, 2004 13.30 13.38 13.21 13.30 51,700 +0.04(+0.30%)
Apr 14, 2004 13.60 13.75 13.15 13.26 61,600 -0.37(-2.71%)
Apr 13, 2004 13.39 13.69 13.38 13.63 73,400 +0.21(+1.56%)
Apr 12, 2004 13.04 13.47 13.04 13.42 138,100 +0.38(+2.91%)
Apr 08, 2004 13.00 13.09 13.00 13.04 53,800 +0.03(+0.23%)
Apr 07, 2004 13.00 13.03 13.00 13.01 899,000 +0.01(+0.08%)
Apr 06, 2004 13.08 13.10 13.00 13.00 111,500 -0.05(-0.38%)
Apr 05, 2004 13.10 13.10 13.05 13.05 105,500 -0.04(-0.31%)
Apr 02, 2004 13.00 13.10 13.00 13.09 26,700 +0.07(+0.54%)
Apr 01, 2004 13.16 13.16 13.00 13.02 275,500 -0.18(-1.36%)
Mar 31, 2004 13.25 13.37 13.15 13.20 99,200 -0.01(-0.08%)
Mar 30, 2004 13.25 13.43 13.00 13.21 210,900 +0.13(+0.99%)
Mar 29, 2004 13.28 13.45 13.00 13.08 310,600 -0.17(-1.28%)
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.