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 (%)
Apr 29, 2016 11.85 12.47 11.38 11.74 975,689 +0.09(+0.77%)
Apr 28, 2016 11.68 12.38 11.56 11.65 886,954 -0.13(-1.10%)
Apr 27, 2016 11.55 12.57 11.51 11.78 1,733,389 +0.40(+3.51%)
Apr 26, 2016 11.35 11.62 10.98 11.38 1,354,680 +0.15(+1.34%)
Apr 25, 2016 11.31 11.68 10.91 11.23 1,624,362 -0.16(-1.40%)
Apr 22, 2016 10.56 11.69 10.50 11.39 1,022,092 +0.93(+8.89%)
Apr 21, 2016 10.94 11.09 10.43 10.46 536,588 -0.43(-3.95%)
Apr 20, 2016 10.62 11.03 10.43 10.89 1,161,660 +0.31(+2.93%)
Apr 19, 2016 10.12 10.82 9.980 10.58 1,000,663 +0.74(+7.52%)
Apr 18, 2016 9.230 10.04 9.170 9.840 436,431 +0.12(+1.23%)
Apr 15, 2016 9.540 9.880 9.440 9.720 580,373 +0.01(+0.10%)
Apr 14, 2016 10.42 10.42 9.440 9.710 924,635 -0.70(-6.72%)
Apr 13, 2016 10.12 10.62 9.800 10.41 1,249,935 +0.42(+4.20%)
Apr 12, 2016 8.900 10.12 8.710 9.990 1,331,513 +1.18(+13.39%)
Apr 11, 2016 8.830 9.220 8.720 8.810 855,290 +0.11(+1.26%)
Apr 08, 2016 8.650 8.870 8.510 8.700 605,660 +0.42(+5.07%)
Apr 07, 2016 8.660 8.960 8.160 8.280 1,207,699 -0.55(-6.23%)
Apr 06, 2016 8.990 9.230 8.540 8.830 703,617 +0.04(+0.46%)
Apr 05, 2016 8.720 8.860 8.450 8.790 748,413 -0.09(-1.01%)
Apr 04, 2016 9.140 9.690 8.650 8.880 913,660 -0.30(-3.27%)
Apr 01, 2016 9.520 9.560 8.850 9.180 773,593 -0.75(-7.55%)
Mar 31, 2016 9.470 10.01 9.470 9.930 652,976 +0.43(+4.53%)
Mar 30, 2016 9.520 9.680 9.114 9.500 1,059,198 +0.23(+2.48%)
Mar 29, 2016 8.810 9.350 8.560 9.270 1,322,729 +0.12(+1.31%)
Mar 28, 2016 9.510 9.600 8.750 9.150 707,641 -0.36(-3.79%)
Mar 24, 2016 8.940 9.510 9.510 9.510 1,074,600 +0.15(+1.60%)
Mar 23, 2016 10.00 10.20 9.340 9.360 808,043 -0.84(-8.24%)
Mar 22, 2016 10.18 10.32 9.900 10.20 481,922 -0.18(-1.73%)
Mar 21, 2016 10.12 10.45 9.690 10.38 669,250 +0.07(+0.68%)
Mar 18, 2016 10.27 10.67 9.950 10.31 2,690,129 +0.26(+2.59%)
Mar 17, 2016 9.410 10.22 9.170 10.05 980,769 +0.77(+8.30%)
Mar 16, 2016 9.580 9.790 8.900 9.280 1,361,581 -0.18(-1.90%)
Mar 15, 2016 9.690 9.690 9.020 9.460 961,266 -0.51(-5.12%)
Mar 14, 2016 10.02 10.35 9.700 9.970 731,649 -0.45(-4.32%)
Mar 11, 2016 10.12 10.67 10.07 10.42 793,124 +0.67(+6.87%)
Mar 10, 2016 9.820 9.830 9.000 9.750 1,750,619 -0.24(-2.40%)
Mar 09, 2016 10.34 10.68 9.510 9.990 1,878,181 -0.53(-5.04%)
Mar 08, 2016 11.74 11.82 9.530 10.52 2,654,758 -1.76(-14.33%)
Mar 07, 2016 11.40 12.98 11.30 12.28 2,494,444 +0.96(+8.48%)
Mar 04, 2016 10.25 11.31 10.21 11.32 2,216,559 +1.22(+12.08%)
Mar 03, 2016 9.070 10.12 9.070 10.10 1,673,220 +0.93(+10.14%)
Mar 02, 2016 8.850 9.190 8.610 9.170 1,038,652 +0.15(+1.66%)
Mar 01, 2016 8.640 9.230 8.380 9.020 1,614,953 +0.43(+5.01%)
Feb 29, 2016 7.590 8.620 7.590 8.590 1,976,830 +1.03(+13.62%)
Feb 26, 2016 7.010 7.890 6.957 7.560 1,263,288 +0.79(+11.67%)
Feb 25, 2016 6.950 7.220 6.500 6.770 967,723 -0.25(-3.56%)
Feb 24, 2016 6.550 7.040 6.420 7.020 1,193,413 +0.28(+4.15%)
Feb 23, 2016 7.000 7.340 6.730 6.740 978,480 -0.40(-5.60%)
Feb 22, 2016 6.690 7.300 6.640 7.140 1,194,736 +0.61(+9.34%)
Feb 19, 2016 6.740 7.000 6.340 6.530 1,925,156 -0.37(-5.36%)
Feb 18, 2016 6.310 7.360 5.810 6.900 2,819,523 +0.24(+3.60%)
Feb 17, 2016 6.160 6.750 6.150 6.660 1,892,398 +0.60(+9.90%)
Feb 16, 2016 6.110 6.370 5.805 6.060 1,691,369 +0.25(+4.30%)
Feb 12, 2016 6.080 5.810 5.810 5.810 2,478,400 -0.09(-1.53%)
Feb 11, 2016 6.290 6.470 5.890 5.900 1,577,551 -0.58(-8.95%)
Feb 10, 2016 7.020 7.150 6.460 6.480 1,142,699 -0.60(-8.47%)
Feb 09, 2016 7.300 7.480 7.005 7.080 1,025,527 -0.41(-5.47%)
Feb 08, 2016 7.690 7.710 7.210 7.490 849,102 -0.40(-5.07%)
Feb 05, 2016 8.020 8.350 7.745 7.890 857,572 -0.28(-3.43%)
Feb 04, 2016 7.590 8.390 7.520 8.170 1,541,378 +0.67(+8.93%)
Feb 03, 2016 7.400 7.520 6.920 7.500 1,127,385 +0.24(+3.31%)
Feb 02, 2016 7.510 7.545 7.090 7.260 919,008 -0.44(-5.71%)
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.