NYSE : HOS
Hornbeck Offshore Services, Inc. — Price history
Other · United States
Last price 7.08 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 2.27B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Hornbeck Offshore Services, Inc. (HOS) closed at 6.865 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 6.99 | 7.09 | 6.76 | 6.865 | 483,336 | -3.04% |
| 2026-10-30 | 7.105 | 7.18 | 6.971 | 7.08 | 2,354,958 | -1.39% |
| 2026-10-29 | 7.1 | 7.215 | 7.035 | 7.18 | 2,769,924 | +1.27% |
| 2026-10-28 | 7 | 7.155 | 6.815 | 7.09 | 2,277,522 | +0.42% |
| 2026-10-27 | 7.03 | 7.155 | 6.99 | 7.06 | 2,594,531 | +1.00% |
| 2026-10-26 | 7.03 | 7.13 | 6.96 | 6.99 | 2,114,118 | -1.55% |
| 2026-10-23 | 6.55 | 7.13 | 6.51 | 7.1 | 3,381,393 | +8.07% |
| 2026-10-22 | 6.65 | 6.69 | 6.255 | 6.57 | 3,155,453 | -1.94% |
| 2026-10-21 | 6.72 | 6.84 | 6.671 | 6.7 | 1,739,233 | +0.60% |
| 2026-10-20 | 6.85 | 6.958 | 6.585 | 6.66 | 1,980,146 | -2.49% |
| 2026-10-19 | 6.86 | 6.925 | 6.65 | 6.83 | 2,145,372 | -0.29% |
| 2026-10-16 | 6.78 | 6.965 | 6.74 | 6.85 | 2,544,902 | +1.93% |
| 2026-10-15 | 6.77 | 6.925 | 6.565 | 6.72 | 2,317,049 | -2.18% |
| 2026-10-14 | 7.27 | 7.34 | 6.81 | 6.87 | 3,118,952 | -5.37% |
| 2026-10-13 | 7.39 | 7.495 | 7.18 | 7.26 | 2,222,324 | -1.63% |
| 2026-10-12 | 7.53 | 7.585 | 7.32 | 7.38 | 2,068,468 | -1.20% |
| 2026-10-09 | 7.65 | 7.77 | 7.455 | 7.47 | 1,476,876 | -2.10% |
| 2026-10-08 | 7.55 | 7.685 | 7.48 | 7.63 | 2,282,699 | +2.14% |
| 2026-10-07 | 7.72 | 7.77 | 7.415 | 7.47 | 1,966,778 | -3.24% |
| 2026-10-06 | 7.86 | 8.16 | 7.595 | 7.72 | 1,758,682 | -1.66% |
| 2026-10-05 | 7.63 | 8.045 | 7.63 | 7.85 | 3,188,368 | +3.43% |
| 2026-10-02 | 7.86 | 8.12 | 7.535 | 7.59 | 4,322,167 | -2.57% |
| 2026-10-01 | 7.63 | 7.8 | 7.54 | 7.79 | 2,193,279 | +1.30% |
| 2026-09-30 | 8.09 | 8.09 | 7.63 | 7.69 | 4,363,951 | -0.26% |
| 2026-09-29 | 7.94 | 8.17 | 7.685 | 7.71 | 2,568,727 | -2.90% |
| 2026-09-28 | 8.26 | 8.34 | 7.92 | 7.94 | 2,190,918 | -3.05% |
| 2026-09-25 | 8.22 | 8.3 | 8.13 | 8.19 | 2,063,014 | -1.33% |
| 2026-09-24 | 8.41 | 8.42 | 8.245 | 8.3 | 1,904,914 | -0.60% |
| 2026-09-23 | 8.49 | 8.495 | 8.27 | 8.35 | 1,383,572 | -0.71% |
| 2026-09-22 | 8.23 | 8.48 | 8.16 | 8.41 | 2,308,640 | +0.96% |
| 2026-09-21 | 8.29 | 8.405 | 8.195 | 8.33 | 2,120,259 | -0.95% |
| 2026-09-18 | 8.61 | 8.61 | 8.29 | 8.41 | 4,277,267 | -1.98% |
| 2026-09-17 | 8.65 | 8.75 | 8.54 | 8.58 | 1,753,789 | -0.46% |
| 2026-09-16 | 8.77 | 8.94 | 8.525 | 8.62 | 2,336,563 | -2.60% |
| 2026-09-15 | 8.6 | 8.925 | 8.49 | 8.85 | 3,799,596 | +4.24% |
| 2026-09-14 | 8.92 | 8.97 | 8.445 | 8.49 | 2,903,561 | -4.39% |
| 2026-09-11 | 9.02 | 9.09 | 8.735 | 8.88 | 1,570,229 | -1.33% |
| 2026-09-10 | 9.19 | 9.19 | 8.795 | 9 | 2,034,412 | -1.32% |
| 2026-09-09 | 9.14 | 9.28 | 9.04 | 9.12 | 2,422,261 | +0.44% |
| 2026-09-08 | 9.3 | 9.41 | 8.94 | 9.08 | 2,487,887 | -1.30% |
| 2026-09-04 | 9.3 | 9.5 | 9.08 | 9.2 | 3,374,301 | -2.02% |
| 2026-09-03 | 10.2 | 10.45 | 9.38 | 9.39 | 4,536,916 | -9.10% |