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 (%)
Dec 20, 2019 0.2998 0.2998 0 +0.00(+0.00%)
Dec 19, 2019 0.3500 0.3500 0.2800 0.3170 495,198 +0.05(+17.41%)
Dec 18, 2019 0.3000 0.3082 0.2220 0.2700 325,623 -0.04(-12.39%)
Dec 17, 2019 0.3300 0.3399 0.3000 0.3082 103,239 -0.01(-1.94%)
Dec 16, 2019 0.3258 0.3500 0.2781 0.3143 106,173 -0.01(-3.53%)
Dec 13, 2019 0.3553 0.3698 0.3100 0.3258 218,600 -0.01(-3.72%)
Dec 12, 2019 0.3400 0.3698 0.3273 0.3384 156,926 -0.01(-2.48%)
Dec 11, 2019 0.3750 0.3962 0.3410 0.3470 77,181 -0.01(-3.61%)
Dec 10, 2019 0.4000 0.4096 0.3585 0.3600 131,784 -0.04(-9.34%)
Dec 09, 2019 0.3700 0.4300 0.3675 0.3971 235,392 +0.03(+8.76%)
Dec 06, 2019 0.3500 0.3918 0.3500 0.3651 204,100 +0.01(+2.33%)
Dec 05, 2019 0.3900 0.4061 0.3541 0.3568 101,656 -0.02(-6.11%)
Dec 04, 2019 0.3300 0.3900 0.3300 0.3800 88,085 +0.05(+15.15%)
Dec 03, 2019 0.3875 0.4099 0.3300 0.3300 182,074 -0.06(-14.42%)
Dec 02, 2019 0.3800 0.3900 0.3701 0.3856 46,266 +0.02(+4.22%)
Nov 29, 2019 0.3630 0.3700 0.3630 0.3700 12,300 +0.01(+1.37%)
Nov 27, 2019 0.3801 0.3828 0.3402 0.3650 179,300 -0.02(-4.75%)
Nov 26, 2019 0.3820 0.4000 0.3420 0.3832 96,494 +0.00(+0.31%)
Nov 25, 2019 0.4000 0.4000 0.3770 0.3820 117,610 +0.01(+3.22%)
Nov 22, 2019 0.3700 0.3980 0.3690 0.3701 141,900 -0.00(-1.23%)
Nov 21, 2019 0.4200 0.4201 0.3600 0.3747 207,993 -0.05(-10.87%)
Nov 20, 2019 0.4600 0.4900 0.4170 0.4204 105,400 -0.03(-6.58%)
Nov 19, 2019 0.4460 0.4500 0.4160 0.4500 58,248 +0.03(+7.50%)
Nov 18, 2019 0.4500 0.4500 0.4082 0.4186 118,311 -0.03(-6.52%)
Nov 15, 2019 0.4600 0.4600 0.4400 0.4478 60,300 +0.00(+0.20%)
Nov 14, 2019 0.4600 0.4600 0.4350 0.4469 120,556 -0.02(-4.89%)
Nov 13, 2019 0.4700 0.5000 0.4650 0.4699 60,025 -0.01(-2.10%)
Nov 12, 2019 0.5000 0.5300 0.4500 0.4800 123,624 -0.05(-8.94%)
Nov 11, 2019 0.5800 0.5800 0.5262 0.5271 64,282 -0.06(-9.93%)
Nov 08, 2019 0.6000 0.6000 0.5800 0.5852 36,300 -0.00(-0.81%)
Nov 07, 2019 0.6100 0.6399 0.5800 0.5900 121,201 +0.01(+1.18%)
Nov 06, 2019 0.6099 0.6099 0.5708 0.5831 48,600 +0.01(+2.10%)
Nov 05, 2019 0.5100 0.5715 0.5100 0.5711 119,753 +0.06(+12.82%)
Nov 04, 2019 0.5141 0.5200 0.4700 0.5062 97,028 -0.02(-4.49%)
Nov 01, 2019 0.5000 0.5454 0.4250 0.5300 409,400 +0.02(+4.58%)
Oct 31, 2019 0.6530 0.6700 0.4010 0.5068 521,097 -0.17(-25.47%)
Oct 30, 2019 0.7000 0.7200 0.6800 0.6800 90,302 -0.02(-2.86%)
Oct 29, 2019 0.7060 0.7185 0.6618 0.7000 110,612 +0.01(+1.64%)
Oct 28, 2019 0.7100 0.7200 0.6503 0.6887 137,685 -0.00(-0.19%)
Oct 25, 2019 0.7000 0.7100 0.6860 0.6900 35,800 +0.00(+0.19%)
Oct 24, 2019 0.6914 0.6971 0.6800 0.6887 15,983 +0.02(+2.81%)
Oct 23, 2019 0.6580 0.7096 0.6467 0.6699 173,968 +0.01(+1.90%)
Oct 22, 2019 0.6600 0.6750 0.6500 0.6574 28,183 -0.00(-0.44%)
Oct 21, 2019 0.6750 0.6750 0.6500 0.6603 46,513 +0.00(+0.44%)
Oct 18, 2019 0.6750 0.6750 0.6550 0.6574 15,700 +0.00(+0.43%)
Oct 17, 2019 0.6600 0.6732 0.6308 0.6546 35,142 -0.00(-0.11%)
Oct 16, 2019 0.6500 0.6600 0.6326 0.6553 74,038 -0.01(-1.46%)
Oct 15, 2019 0.7050 0.7050 0.6404 0.6650 100,194 -0.01(-1.35%)
Oct 14, 2019 0.7500 0.7500 0.6600 0.6741 182,926 -0.06(-7.66%)
Oct 11, 2019 0.6711 0.7495 0.6711 0.7300 129,300 +0.06(+8.96%)
Oct 10, 2019 0.6695 0.6970 0.6540 0.6700 100,091 +0.02(+2.45%)
Oct 09, 2019 0.6330 0.6749 0.6330 0.6540 20,453 +0.00(+0.15%)
Oct 08, 2019 0.6223 0.6800 0.6223 0.6530 60,838 +0.00(+0.31%)
Oct 07, 2019 0.6743 0.7100 0.6245 0.6510 90,443 +0.00(+0.15%)
Oct 04, 2019 0.6700 0.7200 0.6200 0.6500 186,400 -0.04(-5.80%)
Oct 03, 2019 0.7170 0.7442 0.6750 0.6900 19,602 -0.00(-0.32%)
Oct 02, 2019 0.7400 0.7749 0.6700 0.6922 210,057 -0.03(-3.86%)
Oct 01, 2019 0.7900 0.7937 0.7000 0.7200 124,934 -0.04(-5.26%)
Sep 30, 2019 0.7700 0.7971 0.7600 0.7600 17,374 -0.03(-3.80%)
Sep 27, 2019 0.8100 0.8298 0.7703 0.7900 94,700 -0.02(-2.78%)
Sep 26, 2019 0.7950 0.8321 0.7532 0.8126 40,581 +0.04(+5.53%)
Sep 25, 2019 0.8236 0.8698 0.7620 0.7700 82,167 -0.05(-6.44%)
Sep 24, 2019 0.8900 0.8915 0.7836 0.8230 153,575 -0.07(-8.15%)
Sep 23, 2019 0.8000 0.8960 0.7749 0.8960 169,596 +0.13(+16.36%)
Sep 20, 2019 0.7100 0.8100 0.7000 0.7700 140,200 +0.05(+6.94%)
Sep 19, 2019 0.7600 0.7880 0.7044 0.7200 56,666 -0.01(-1.10%)
Sep 18, 2019 0.7326 0.7900 0.7232 0.7280 62,515 -0.01(-0.79%)
Sep 17, 2019 0.7900 0.8149 0.7230 0.7338 157,812 -0.05(-5.92%)
Sep 16, 2019 0.8000 0.8471 0.7574 0.7800 200,610 +0.03(+3.39%)
Sep 13, 2019 0.7579 0.7699 0.7330 0.7544 60,200 +0.00(+0.19%)
Sep 12, 2019 0.7800 0.8079 0.7111 0.7530 175,659 -0.04(-4.68%)
Sep 11, 2019 0.8000 0.8000 0.7400 0.7900 38,295 +0.01(+1.05%)
Sep 10, 2019 0.7127 0.8200 0.7031 0.7818 151,471 +0.04(+5.65%)
Sep 09, 2019 0.8100 0.8100 0.7029 0.7400 81,065 -0.06(-7.19%)
Sep 06, 2019 0.7005 0.8299 0.7000 0.7973 87,100 +0.06(+7.74%)
Sep 05, 2019 0.7000 0.7400 0.6700 0.7400 74,358 +0.06(+8.82%)
Sep 04, 2019 0.6700 0.7098 0.6602 0.6800 24,395 +0.02(+2.84%)
Sep 03, 2019 0.6700 0.6700 0.6323 0.6612 58,006 -0.01(-1.31%)
Aug 30, 2019 0.6700 0.7100 0.6400 0.6700 70,600 +0.00(+0.00%)
Aug 29, 2019 0.6600 0.7089 0.6500 0.6700 47,807 -0.01(-1.38%)
Aug 28, 2019 0.6900 0.6980 0.6600 0.6794 19,895 -0.02(-2.48%)
Aug 27, 2019 0.7118 0.7290 0.6530 0.6967 66,278 -0.01(-1.87%)
Aug 26, 2019 0.6800 0.7300 0.6533 0.7100 65,824 +0.02(+2.91%)
Aug 23, 2019 0.7140 0.7140 0.6845 0.6899 73,000 -0.04(-5.49%)
Aug 22, 2019 0.6810 0.7686 0.6810 0.7300 79,988 -0.03(-3.82%)
Aug 21, 2019 0.7200 0.7600 0.6717 0.7590 67,227 +0.01(+1.51%)
Aug 20, 2019 0.7089 0.7479 0.6526 0.7477 34,761 +0.05(+6.69%)
Aug 19, 2019 0.6825 0.7199 0.6539 0.7008 37,660 +0.04(+5.42%)
Aug 16, 2019 0.6200 0.6972 0.6149 0.6648 67,800 +0.06(+10.56%)
Aug 15, 2019 0.6250 0.6499 0.5946 0.6013 87,125 -0.01(-2.00%)
Aug 14, 2019 0.7000 0.7057 0.6000 0.6136 295,683 -0.14(-18.19%)
Aug 13, 2019 0.7680 0.7699 0.7300 0.7500 144,300 -0.02(-2.58%)
Aug 12, 2019 0.7500 0.7793 0.7240 0.7699 110,878 +0.02(+2.89%)
Aug 09, 2019 0.8411 0.8600 0.7299 0.7483 228,000 -0.06(-7.04%)
Aug 08, 2019 0.8003 0.8426 0.7900 0.8050 116,511 -0.02(-3.01%)
Aug 07, 2019 0.8290 0.8499 0.7800 0.8300 136,399 -0.03(-2.98%)
Aug 06, 2019 0.9459 0.9459 0.8379 0.8555 94,337 -0.09(-9.56%)
Aug 05, 2019 0.7900 0.9660 0.7725 0.9459 162,376 +0.07(+7.54%)
Aug 02, 2019 0.8800 0.9000 0.8000 0.8796 167,200 -0.00(-0.52%)
Aug 01, 2019 0.9400 1.010 0.8230 0.8842 384,537 -0.16(-14.98%)
Jul 31, 2019 0.9000 1.070 0.8900 1.040 268,278 +0.14(+16.05%)
Jul 30, 2019 0.6800 0.9000 0.5771 0.8962 521,262 +0.17(+22.77%)
Jul 29, 2019 0.9300 0.9300 0.7101 0.7300 454,555 -0.20(-21.51%)
Jul 26, 2019 0.9573 0.9998 0.9000 0.9300 157,000 -0.02(-2.11%)
Jul 25, 2019 1.030 1.060 0.9500 0.9500 161,537 -0.05(-5.00%)
Jul 24, 2019 1.050 1.062 1.000 1.000 82,790 -0.05(-4.76%)
Jul 23, 2019 1.070 1.070 1.020 1.050 39,423 -0.04(-3.67%)
Jul 22, 2019 1.030 1.100 1.020 1.090 99,723 +0.08(+7.92%)
Jul 19, 2019 1.030 1.060 1.010 1.010 98,300 -0.01(-0.98%)
Jul 18, 2019 1.070 1.070 1.020 1.020 105,935 -0.05(-4.67%)
Jul 17, 2019 1.100 1.100 1.070 1.070 80,851 -0.03(-2.73%)
Jul 16, 2019 1.150 1.180 1.100 1.100 42,422 -0.05(-4.35%)
Jul 15, 2019 1.220 1.250 1.120 1.150 115,860 -0.06(-4.96%)
Jul 12, 2019 1.230 1.240 1.180 1.210 26,500 -0.01(-0.82%)
Jul 11, 2019 1.240 1.250 1.210 1.220 47,304 -0.03(-2.40%)
Jul 10, 2019 1.210 1.250 1.210 1.250 48,560 +0.05(+4.17%)
Jul 09, 2019 1.230 1.230 1.170 1.200 58,346 -0.03(-2.44%)
Jul 08, 2019 1.230 1.250 1.166 1.230 131,965 +0.03(+2.50%)
Jul 05, 2019 1.100 1.210 1.060 1.200 136,000 +0.09(+8.11%)
Jul 03, 2019 1.130 1.150 1.100 1.110 71,400 -0.02(-1.77%)
Jul 02, 2019 1.190 1.210 1.080 1.130 163,167 -0.04(-3.42%)
Jul 01, 2019 1.280 1.300 1.170 1.170 185,802 -0.08(-6.40%)
Jun 28, 2019 1.230 1.300 1.220 1.250 86,700 +0.02(+1.63%)
Jun 27, 2019 1.230 1.280 1.220 1.230 44,957 -0.02(-1.60%)
Jun 26, 2019 1.230 1.300 1.220 1.250 90,222 +0.03(+2.46%)
Jun 25, 2019 1.220 1.270 1.170 1.220 176,601 +0.02(+1.67%)
Jun 24, 2019 1.270 1.270 1.190 1.200 119,160 -0.05(-4.00%)
Jun 21, 2019 1.280 1.310 1.240 1.250 54,900 -0.03(-2.34%)
Jun 20, 2019 1.310 1.340 1.270 1.280 52,297 -0.02(-1.54%)
Jun 19, 2019 1.310 1.350 1.270 1.300 53,224 +0.02(+1.56%)
Jun 18, 2019 1.240 1.310 1.240 1.280 48,302 +0.02(+1.59%)
Jun 17, 2019 1.270 1.300 1.230 1.260 43,549 +0.00(+0.00%)
Jun 14, 2019 1.330 1.330 1.250 1.260 84,600 -0.06(-4.55%)
Jun 13, 2019 1.350 1.430 1.280 1.320 174,986 +0.03(+2.33%)
Jun 12, 2019 1.350 1.350 1.280 1.290 45,442 -0.08(-5.84%)
Jun 11, 2019 1.430 1.440 1.333 1.370 28,470 -0.04(-2.84%)
Jun 10, 2019 1.440 1.470 1.400 1.410 81,427 -0.01(-0.70%)
Jun 07, 2019 1.430 1.470 1.360 1.420 185,600 -0.02(-1.39%)
Jun 06, 2019 1.420 1.470 1.370 1.440 55,552 +0.02(+1.41%)
Jun 05, 2019 1.360 1.440 1.340 1.420 130,462 +0.05(+3.65%)
Jun 04, 2019 1.230 1.400 1.230 1.370 194,453 +0.16(+13.22%)
Jun 03, 2019 1.250 1.250 1.180 1.210 98,853 -0.03(-2.42%)
May 31, 2019 1.250 1.270 1.200 1.240 84,100 -0.02(-1.59%)
May 30, 2019 1.250 1.300 1.250 1.260 54,798 +0.03(+2.44%)
May 29, 2019 1.330 1.340 1.220 1.230 157,605 -0.12(-8.89%)
May 28, 2019 1.370 1.380 1.330 1.350 75,714 -0.03(-2.17%)
May 24, 2019 1.440 1.440 1.370 1.380 176,300 -0.04(-2.82%)
May 23, 2019 1.360 1.460 1.360 1.420 82,427 +0.00(+0.00%)
May 22, 2019 1.410 1.435 1.380 1.420 98,745 -0.01(-0.70%)
May 21, 2019 1.390 1.470 1.390 1.430 59,010 +0.04(+2.88%)
May 20, 2019 1.420 1.450 1.380 1.390 105,574 -0.06(-4.14%)
May 17, 2019 1.380 1.450 1.370 1.450 61,700 +0.05(+3.57%)
May 16, 2019 1.410 1.450 1.359 1.400 34,501 -0.01(-0.71%)
May 15, 2019 1.320 1.430 1.320 1.410 92,659 +0.08(+6.02%)
May 14, 2019 1.350 1.380 1.310 1.330 83,617 -0.02(-1.48%)
May 13, 2019 1.400 1.450 1.330 1.350 154,583 -0.12(-8.16%)
May 10, 2019 1.450 1.490 1.410 1.470 82,200 +0.02(+1.38%)
May 09, 2019 1.430 1.460 1.410 1.450 49,936 -0.01(-0.68%)
May 08, 2019 1.410 1.490 1.400 1.460 38,856 +0.03(+2.10%)
May 07, 2019 1.430 1.510 1.400 1.430 71,974 -0.03(-2.05%)
May 06, 2019 1.420 1.530 1.417 1.460 89,176 -0.02(-1.35%)
May 03, 2019 1.370 1.500 1.345 1.480 202,300 +0.12(+8.82%)
May 02, 2019 1.240 1.467 1.240 1.360 740,266 +0.10(+7.94%)
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.