Hornbeck Offshore Services, Inc. (HOS)
8.41
+0.08
(+0.96%)
USD |
NYSE |
Sep 22, 16:00
8.43
+0.02
(+0.24%)
Pre-Market: 20:00
Hornbeck Offshore Services Price : 8.41 for Sept. 22, 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 22, 2026 | 8.23 | 8.48 | 8.16 | 8.41 | 2.309M |
| Sep 21, 2026 | 8.29 | 8.405 | 8.195 | 8.33 | 2.131M |
| Sep 18, 2026 | 8.61 | 8.61 | 8.29 | 8.41 | 4.359M |
| Sep 17, 2026 | 8.65 | 8.75 | 8.54 | 8.58 | 1.776M |
| Sep 16, 2026 | 8.77 | 8.94 | 8.525 | 8.62 | 2.337M |
| Sep 15, 2026 | 8.60 | 8.925 | 8.49 | 8.85 | 3.800M |
| Sep 14, 2026 | 8.92 | 8.970 | 8.445 | 8.49 | 2.904M |
| Sep 11, 2026 | 9.02 | 9.09 | 8.735 | 8.88 | 1.572M |
| Sep 10, 2026 | 9.19 | 9.19 | 8.795 | 9.00 | 2.034M |
| Sep 09, 2026 | 9.14 | 9.28 | 9.04 | 9.12 | 2.425M |
| Sep 08, 2026 | 9.30 | 9.41 | 8.94 | 9.08 | 3.073M |
| Sep 04, 2026 | 9.30 | 9.50 | 9.08 | 9.20 | 3.374M |
| Sep 03, 2026 | 10.20 | 10.45 | 9.38 | 9.39 | 4.596M |
| 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 |
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
| TETRA Technologies, Inc. | 6.02 |
| ProPetro Holding Corp. | 10.03 |
| Atlas Energy Solutions, Inc. | 12.00 |
| Core Laboratories, Inc. | 10.94 |
| Archrock, Inc. | 30.40 |
Price Related Metrics
| PE Ratio | 52.89 |
| PS Ratio | 0.9521 |
| Price to Book Value | 0.7827 |
| Price to Free Cash Flow | 5.600 |
| Earnings Yield | 1.89% |
| Market Cap | 1.239B |
| Operating PE Ratio | 12.42 |
| Normalized PE Ratio | 29.58 |