Hornbeck Offshore Services, Inc. (HOS)
NYSE: HOS · Real-Time Price · USD
5.22
-0.17 (-3.07%)
Nov 10, 2026, 4:00 PM EST - Market closed
HOS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 5.25 | 5.38 | 5.15 | 5.22 | 5.22 | -3.07% | 3,579,471 |
| Nov 9, 2026 | 5.28 | 5.46 | 5.26 | 5.38 | 5.38 | 1.32% | 3,609,964 |
| Nov 6, 2026 | 5.36 | 5.58 | 5.17 | 5.31 | 5.31 | -0.93% | 4,371,378 |
| Nov 5, 2026 | 5.79 | 6.05 | 5.31 | 5.36 | 5.36 | -12.70% | 5,978,689 |
| Nov 4, 2026 | 6.20 | 6.30 | 6.04 | 6.14 | 6.14 | -1.76% | 4,373,851 |
| Nov 3, 2026 | 6.42 | 6.54 | 6.23 | 6.25 | 6.25 | -3.10% | 2,571,076 |
| Nov 2, 2026 | 6.99 | 7.09 | 6.41 | 6.45 | 6.45 | -8.90% | 2,797,949 |
| Oct 30, 2026 | 7.11 | 7.18 | 6.97 | 7.08 | 7.08 | -1.39% | 2,354,958 |
| Oct 29, 2026 | 7.10 | 7.22 | 7.04 | 7.18 | 7.18 | 1.27% | 2,769,924 |
| Oct 28, 2026 | 7.00 | 7.16 | 6.82 | 7.09 | 7.09 | 0.42% | 2,277,522 |
| Oct 27, 2026 | 7.03 | 7.16 | 6.99 | 7.06 | 7.06 | 1.00% | 2,594,531 |
| Oct 26, 2026 | 7.03 | 7.13 | 6.96 | 6.99 | 6.99 | -1.55% | 2,114,118 |
| Oct 23, 2026 | 6.55 | 7.13 | 6.51 | 7.10 | 7.10 | 8.07% | 3,381,393 |
| Oct 22, 2026 | 6.65 | 6.69 | 6.26 | 6.57 | 6.57 | -1.94% | 3,155,453 |
| Oct 21, 2026 | 6.72 | 6.84 | 6.67 | 6.70 | 6.70 | 0.60% | 1,739,233 |
| Oct 20, 2026 | 6.85 | 6.96 | 6.59 | 6.66 | 6.66 | -2.49% | 1,980,146 |
| Oct 19, 2026 | 6.86 | 6.93 | 6.65 | 6.83 | 6.83 | -0.29% | 2,145,372 |
| Oct 16, 2026 | 6.78 | 6.97 | 6.74 | 6.85 | 6.85 | 1.93% | 2,544,902 |
| Oct 15, 2026 | 6.77 | 6.93 | 6.57 | 6.72 | 6.72 | -2.18% | 2,317,049 |
| Oct 14, 2026 | 7.27 | 7.34 | 6.81 | 6.87 | 6.87 | -5.37% | 3,118,952 |
| Oct 13, 2026 | 7.39 | 7.50 | 7.18 | 7.26 | 7.26 | -1.63% | 2,222,324 |
| Oct 12, 2026 | 7.53 | 7.59 | 7.32 | 7.38 | 7.38 | -1.20% | 2,068,468 |
| Oct 9, 2026 | 7.65 | 7.77 | 7.46 | 7.47 | 7.47 | -2.10% | 1,476,876 |
| Oct 8, 2026 | 7.55 | 7.69 | 7.48 | 7.63 | 7.63 | 2.14% | 2,282,699 |
| Oct 7, 2026 | 7.72 | 7.77 | 7.42 | 7.47 | 7.47 | -3.24% | 1,966,778 |
| Oct 6, 2026 | 7.86 | 8.16 | 7.60 | 7.72 | 7.72 | -1.66% | 1,758,682 |
| Oct 5, 2026 | 7.63 | 8.05 | 7.63 | 7.85 | 7.85 | 3.43% | 3,188,368 |
| Oct 2, 2026 | 7.86 | 8.12 | 7.54 | 7.59 | 7.59 | -2.57% | 4,322,167 |
| Oct 1, 2026 | 7.63 | 7.80 | 7.54 | 7.79 | 7.79 | 1.30% | 2,193,279 |
| 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 |