Hornbeck Offshore Services, Inc. Common Stock (HOS)
8.4100
+0.0800 (0.96%)
NYSE · Last Trade: Sep 22nd, 8:38 PM EDT
Historical Prices For Hornbeck Offshore Services, Inc. Common Stock (HOS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/22/2026 | 8.23 | 8.48 | 8.16 | 8.41 | 2,308,641 | 8.41 |
| 9/21/2026 | 8.29 | 8.40 | 8.20 | 8.33 | 2,130,534 | 8.33 |
| 9/18/2026 | 8.61 | 8.61 | 8.29 | 8.41 | 4,358,539 | 8.41 |
| 9/17/2026 | 8.65 | 8.75 | 8.54 | 8.58 | 1,775,672 | 8.58 |
| 9/16/2026 | 8.77 | 8.94 | 8.53 | 8.62 | 2,336,565 | 8.62 |
| 9/15/2026 | 8.60 | 8.93 | 8.49 | 8.85 | 3,799,602 | 8.85 |
| 9/14/2026 | 8.92 | 8.97 | 8.45 | 8.49 | 3,578,162 | 8.49 |
| 9/11/2026 | 9.02 | 9.09 | 8.73 | 8.88 | 1,572,056 | 8.88 |
| 9/10/2026 | 9.19 | 9.19 | 8.79 | 9.00 | 2,034,415 | 9.00 |
| 9/09/2026 | 9.14 | 9.28 | 9.04 | 9.12 | 2,425,192 | 9.12 |
| 9/08/2026 | 9.30 | 9.41 | 8.94 | 9.08 | 3,073,072 | 9.08 |
| 9/04/2026 | 9.30 | 9.50 | 9.08 | 9.20 | 3,374,302 | 9.20 |
| 9/03/2026 | 10.20 | 10.45 | 9.38 | 9.39 | 4,596,320 | 9.39 |
| 9/02/2026 | 10.83 | 11.13 | 10.21 | 10.33 | 3,684,906 | 10.33 |