Hornbeck Offshore Services, Inc. (HOS)
NYSE: HOS · Real-Time Price · USD
7.74
+0.05 (0.65%)
Oct 1, 2026, 1:38 PM EDT - Market open
HOS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 7.63 | 7.79 | 7.54 | 7.74 | - | 0.65% | 790,823 |
| Sep 30, 2026 | 8.09 | 8.09 | 7.63 | 7.69 | 7.69 | -0.26% | 4,363,951 |
| Sep 29, 2026 | 7.94 | 8.17 | 7.69 | 7.71 | 7.71 | -2.90% | 2,568,727 |
| Sep 28, 2026 | 8.26 | 8.34 | 7.92 | 7.94 | 7.94 | -3.05% | 2,190,918 |
| Sep 25, 2026 | 8.22 | 8.30 | 8.13 | 8.19 | 8.19 | -1.33% | 2,063,014 |
| Sep 24, 2026 | 8.41 | 8.42 | 8.25 | 8.30 | 8.30 | -0.60% | 1,904,914 |
| Sep 23, 2026 | 8.49 | 8.50 | 8.27 | 8.35 | 8.35 | -0.71% | 1,383,572 |
| Sep 22, 2026 | 8.23 | 8.48 | 8.16 | 8.41 | 8.41 | 0.96% | 2,308,640 |
| Sep 21, 2026 | 8.29 | 8.41 | 8.20 | 8.33 | 8.33 | -0.95% | 2,120,259 |
| Sep 18, 2026 | 8.61 | 8.61 | 8.29 | 8.41 | 8.41 | -1.98% | 4,277,267 |
| Sep 17, 2026 | 8.65 | 8.75 | 8.54 | 8.58 | 8.58 | -0.46% | 1,753,789 |
| Sep 16, 2026 | 8.77 | 8.94 | 8.53 | 8.62 | 8.62 | -2.60% | 2,336,563 |
| Sep 15, 2026 | 8.60 | 8.93 | 8.49 | 8.85 | 8.85 | 4.24% | 3,799,596 |
| Sep 14, 2026 | 8.92 | 8.97 | 8.45 | 8.49 | 8.49 | -4.39% | 2,903,561 |
| Sep 11, 2026 | 9.02 | 9.09 | 8.74 | 8.88 | 8.88 | -1.33% | 1,570,229 |
| Sep 10, 2026 | 9.19 | 9.19 | 8.80 | 9.00 | 9.00 | -1.32% | 2,034,412 |
| Sep 9, 2026 | 9.14 | 9.28 | 9.04 | 9.12 | 9.12 | 0.44% | 2,422,261 |
| Sep 8, 2026 | 9.30 | 9.41 | 8.94 | 9.08 | 9.08 | -1.30% | 2,487,887 |
| Sep 4, 2026 | 9.30 | 9.50 | 9.08 | 9.20 | 9.20 | -2.02% | 3,374,301 |
| Sep 3, 2026 | 10.20 | 10.45 | 9.38 | 9.39 | 9.39 | -9.10% | 4,536,916 |