Hornbeck Offshore Services, Inc. (HOS)
10.33
-0.27
(-2.55%)
USD |
NYSE |
Sep 02, 16:00
Hornbeck Offshore Services Price : 10.33 for Sept. 2, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 02, 2026 | 10.83 | 11.13 | 10.21 | 10.33 | 3.685M |
| Sep 01, 2026 | 10.38 | 10.72 | 10.23 | 10.60 | 4.086M |
| Aug 31, 2026 | 10.35 | 10.63 | 10.22 | 10.30 | 2.106M |
| Aug 28, 2026 | 10.04 | 10.24 | 9.985 | 10.14 | 1.201M |
| Aug 27, 2026 | 9.73 | 10.16 | 9.695 | 10.12 | 1.589M |
| Aug 26, 2026 | 9.87 | 9.88 | 9.65 | 9.79 | 1.432M |
| Aug 25, 2026 | 9.90 | 10.09 | 9.885 | 10.00 | 1.163M |
| Aug 24, 2026 | 10.25 | 10.26 | 9.84 | 9.97 | 1.541M |
| Aug 21, 2026 | 10.49 | 10.61 | 10.34 | 10.35 | 1.059M |
| Aug 20, 2026 | 10.49 | 10.63 | 10.36 | 10.46 | 1.040M |
| Aug 19, 2026 | 10.48 | 10.58 | 10.33 | 10.43 | 1.136M |
| Aug 18, 2026 | 10.62 | 10.63 | 10.31 | 10.38 | 950571.0 |
| Aug 17, 2026 | 10.42 | 10.58 | 10.34 | 10.54 | 1.494M |
| Aug 14, 2026 | 10.11 | 10.52 | 10.09 | 10.43 | 1.363M |
| Aug 13, 2026 | 10.04 | 10.22 | 10.00 | 10.12 | 965879.0 |
| Aug 12, 2026 | 10.16 | 10.20 | 10.01 | 10.11 | 1.424M |
| Aug 11, 2026 | 10.03 | 10.31 | 10.02 | 10.19 | 1.731M |
| Aug 10, 2026 | 9.70 | 10.12 | 9.655 | 10.00 | 1.551M |
| Aug 07, 2026 | 9.71 | 9.866 | 9.60 | 9.60 | 1.515M |
| Aug 06, 2026 | 9.82 | 10.04 | 9.57 | 9.81 | 1.936M |
| Aug 05, 2026 | 9.59 | 9.59 | 9.250 | 9.32 | 1.933M |
| Aug 04, 2026 | 9.11 | 9.685 | 9.09 | 9.60 | 1.590M |
| Aug 03, 2026 | 9.26 | 9.36 | 9.138 | 9.26 | 1.458M |
| Jul 31, 2026 | 9.30 | 9.535 | 9.125 | 9.51 | 947776.0 |
| Jul 30, 2026 | 9.16 | 9.25 | 9.01 | 9.20 | 1.627M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| RPC, Inc. | 6.57 |
| TETRA Technologies, Inc. | 6.63 |
| ProPetro Holding Corp. | 11.23 |
| Atlas Energy Solutions, Inc. | 13.03 |
| Core Laboratories, Inc. | 12.49 |
Price Related Metrics
| PE Ratio | 64.97 |
| PS Ratio | 1.170 |
| Price to Book Value | 0.9614 |
| Price to Free Cash Flow | 6.878 |
| Earnings Yield | 1.54% |
| Market Cap | 1.522B |
| Operating PE Ratio | 15.25 |
| Normalized PE Ratio | 36.33 |