Hornbeck Offshore Services (HOS) Price: 6.25

Hornbeck Offshore Services, Inc. (HOS)

6.25 -0.20 (-3.10%) USD | NYSE | Nov 03, 16:00

6.25 0.00 (0.00%) Pre-Market: 20:00

Price Chart

Historical Price Data

View and export this data back to 1997. Start Trial.

Date	Open	High	Low	Close	Volume
Nov 03, 2026	6.42	6.54	6.23	6.25	2.571M
Nov 02, 2026	6.99	7.09	6.405	6.45	2.798M
Oct 30, 2026	7.105	7.18	6.971	7.08	2.355M
Oct 29, 2026	7.10	7.215	7.035	7.18	2.770M
Oct 28, 2026	7.00	7.155	6.814	7.09	2.278M
Oct 27, 2026	7.03	7.155	6.990	7.06	2.595M
Oct 26, 2026	7.03	7.13	6.96	6.99	2.114M
Oct 23, 2026	6.55	7.13	6.51	7.10	3.381M
Oct 22, 2026	6.65	6.69	6.255	6.57	3.155M
Oct 21, 2026	6.72	6.84	6.671	6.70	1.739M
Oct 20, 2026	6.85	6.958	6.585	6.66	1.980M
Oct 19, 2026	6.86	6.925	6.65	6.83	2.145M
Oct 16, 2026	6.78	6.965	6.74	6.85	2.567M
Oct 15, 2026	6.77	6.925	6.565	6.72	2.348M
Oct 14, 2026	7.27	7.34	6.81	6.87	3.186M
Oct 13, 2026	7.39	7.495	7.18	7.26	2.286M
Oct 12, 2026	7.53	7.585	7.320	7.38	2.121M
Oct 09, 2026	7.65	7.77	7.455	7.47	1.548M
Oct 08, 2026	7.55	7.685	7.48	7.63	2.339M
Oct 07, 2026	7.72	7.77	7.415	7.47	2.004M
Oct 06, 2026	7.86	8.16	7.595	7.72	2.057M
Oct 05, 2026	7.63	8.045	7.63	7.85	3.809M
Oct 02, 2026	7.86	8.12	7.535	7.59	4.421M
Oct 01, 2026	7.63	7.80	7.54	7.79	2.631M
Sep 30, 2026	8.09	8.09	7.63	7.69	5.243M

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).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks