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 (%)
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%)
May 01, 2018 3.580 3.619 3.250 3.480 208,989 -0.12(-3.33%)
Apr 30, 2018 3.600 3.750 3.570 3.600 126,738 +0.02(+0.56%)
Apr 27, 2018 3.630 3.700 3.540 3.580 74,316 -0.03(-0.83%)
Apr 26, 2018 3.730 3.830 3.550 3.610 168,896 -0.12(-3.22%)
Apr 25, 2018 3.660 3.770 3.600 3.730 94,345 +0.09(+2.47%)
Apr 24, 2018 3.780 3.830 3.570 3.640 168,505 -0.09(-2.41%)
Apr 23, 2018 3.780 3.780 3.660 3.730 158,377 -0.06(-1.58%)
Apr 20, 2018 3.740 3.924 3.610 3.790 366,039 +0.06(+1.61%)
Apr 19, 2018 3.660 3.790 3.610 3.730 177,611 +0.10(+2.75%)
Apr 18, 2018 3.780 3.810 3.630 3.630 165,732 +0.06(+1.68%)
Apr 17, 2018 3.470 3.630 3.380 3.570 166,570 +0.14(+4.08%)
Apr 16, 2018 3.510 3.633 3.400 3.430 210,307 -0.07(-2.00%)
Apr 13, 2018 3.530 3.640 3.450 3.500 156,247 -0.06(-1.69%)
Apr 12, 2018 3.450 3.680 3.340 3.560 427,408 +0.17(+5.01%)
Apr 11, 2018 3.240 3.500 3.240 3.390 194,914 +0.14(+4.31%)
Apr 10, 2018 3.030 3.320 3.030 3.250 220,722 +0.23(+7.62%)
Apr 09, 2018 3.100 3.160 3.010 3.020 78,876 -0.07(-2.27%)
Apr 06, 2018 3.150 3.180 2.980 3.090 99,962 -0.06(-1.90%)
Apr 05, 2018 2.940 3.210 2.920 3.150 198,979 +0.24(+8.25%)
Apr 04, 2018 2.900 2.960 2.860 2.910 88,678 +0.02(+0.69%)
Apr 03, 2018 2.790 2.930 2.690 2.890 149,608 +0.16(+5.86%)
Apr 02, 2018 2.920 3.110 2.680 2.730 236,763 -0.18(-6.19%)
Mar 29, 2018 2.910 2.910 2.910 0 +0.06(+2.11%)
Mar 28, 2018 2.950 3.020 2.840 2.850 168,454 -0.11(-3.72%)
Mar 27, 2018 3.130 3.130 2.890 2.960 218,332 -0.17(-5.43%)
Mar 26, 2018 3.030 3.190 2.960 3.130 201,468 +0.11(+3.64%)
Mar 23, 2018 3.080 3.160 3.020 3.020 224,341 -0.05(-1.63%)
Mar 22, 2018 3.120 3.220 3.060 3.070 202,652 -0.11(-3.46%)
Mar 21, 2018 3.110 3.270 3.060 3.180 236,799 +0.06(+1.92%)
Mar 20, 2018 3.200 3.200 3.100 3.120 115,649 -0.10(-3.11%)
Mar 19, 2018 3.230 3.230 3.100 3.220 113,727 -0.01(-0.31%)
Mar 16, 2018 3.200 3.350 3.160 3.230 619,737 +0.03(+0.94%)
Mar 15, 2018 3.150 3.230 3.090 3.200 233,863 +0.10(+3.23%)
Mar 14, 2018 3.260 3.270 3.075 3.100 303,949 -0.18(-5.49%)
Mar 13, 2018 3.350 3.465 3.230 3.280 139,350 -0.10(-2.96%)
Mar 12, 2018 3.410 3.550 3.320 3.380 129,697 +0.00(+0.00%)
Mar 09, 2018 3.380 3.540 3.318 3.380 158,250 +0.04(+1.20%)
Mar 08, 2018 3.350 3.360 3.230 3.340 234,827 +0.02(+0.60%)
Mar 07, 2018 3.160 3.320 346,708 -0.18(-5.14%)
Mar 06, 2018 3.420 3.500 3.250 3.500 302,085 +0.13(+3.86%)
Mar 05, 2018 3.250 3.450 3.220 3.370 277,986 +0.08(+2.43%)
Mar 02, 2018 3.280 3.340 3.170 3.290 116,172 -0.02(-0.60%)
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.