Hornbeck Offshore Services, Inc HOS
5.93 USD +0.10 (+1.72%)
Regular-session close
5.93 0.00 0.00%
After hours · Nov 13, 5:23 PM ET
5.66 Day range 5.99
5.22 52-week range 10.60
- YTD
- -5.42%
- 1 year
- -11.23%
HOS price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.91 | 5.99 | 5.66 | 5.93 | +0.10 | +1.72% | 4,273,741 |
| Nov 12, 2026 | 5.73 | 5.99 | 5.62 | 5.83 | +0.26 | +4.67% | 6,544,700 |
| Nov 11, 2026 | 5.43 | 5.67 | 5.31 | 5.57 | +0.35 | +6.70% | 5,002,300 |
| Nov 10, 2026 | 5.25 | 5.38 | 5.15 | 5.22 | -0.16 | -2.97% | 4,360,500 |
| Nov 9, 2026 | 5.28 | 5.46 | 5.26 | 5.38 | +0.07 | +1.32% | 3,604,900 |
| Nov 6, 2026 | 5.36 | 5.58 | 5.17 | 5.31 | -0.05 | -0.93% | 4,371,400 |
| Nov 5, 2026 | 5.79 | 6.05 | 5.31 | 5.36 | -0.78 | -12.70% | 5,978,700 |
| Nov 4, 2026 | 6.20 | 6.30 | 6.04 | 6.14 | -0.11 | -1.76% | 4,373,500 |
| Nov 3, 2026 | 6.42 | 6.54 | 6.23 | 6.25 | -0.20 | -3.10% | 2,562,600 |
| Nov 2, 2026 | 6.99 | 7.09 | 6.41 | 6.45 | -0.63 | -8.90% | 2,794,400 |
| Oct 30, 2026 | 7.11 | 7.18 | 6.97 | 7.08 | -0.10 | -1.39% | 2,354,900 |
| Oct 29, 2026 | 7.10 | 7.22 | 7.04 | 7.18 | +0.09 | +1.27% | 2,769,900 |
| Oct 28, 2026 | 7.00 | 7.16 | 6.81 | 7.09 | +0.03 | +0.42% | 2,277,500 |
| Oct 27, 2026 | 7.03 | 7.16 | 6.99 | 7.06 | +0.07 | +1.00% | 2,594,500 |
| Oct 26, 2026 | 7.03 | 7.13 | 6.96 | 6.99 | -0.11 | -1.55% | 2,114,100 |
| Oct 23, 2026 | 6.55 | 7.13 | 6.51 | 7.10 | +0.53 | +8.07% | 3,381,400 |
| Oct 22, 2026 | 6.65 | 6.69 | 6.26 | 6.57 | -0.13 | -1.94% | 3,155,400 |
| Oct 21, 2026 | 6.72 | 6.84 | 6.67 | 6.70 | +0.04 | +0.60% | 1,739,200 |
| Oct 20, 2026 | 6.85 | 6.96 | 6.59 | 6.66 | -0.17 | -2.49% | 1,979,700 |
| Oct 19, 2026 | 6.86 | 6.93 | 6.65 | 6.83 | -0.02 | -0.29% | 2,145,300 |
| Oct 16, 2026 | 6.78 | 6.97 | 6.74 | 6.85 | +0.13 | +1.93% | 2,566,700 |
| Oct 15, 2026 | 6.77 | 6.93 | 6.57 | 6.72 | -0.15 | -2.18% | 2,348,400 |
| Oct 14, 2026 | 7.27 | 7.34 | 6.81 | 6.87 | -0.39 | -5.37% | 3,186,500 |
| Oct 13, 2026 | 7.39 | 7.50 | 7.18 | 7.26 | -0.12 | -1.63% | 2,285,500 |
| Oct 12, 2026 | 7.53 | 7.59 | 7.32 | 7.38 | -0.09 | -1.20% | 2,120,500 |
| Oct 9, 2026 | 7.65 | 7.77 | 7.46 | 7.47 | -0.16 | -2.10% | 1,548,200 |
| Oct 8, 2026 | 7.55 | 7.69 | 7.48 | 7.63 | +0.16 | +2.14% | 2,338,900 |
| Oct 7, 2026 | 7.72 | 7.77 | 7.42 | 7.47 | -0.25 | -3.24% | 2,004,100 |
| Oct 6, 2026 | 7.86 | 8.16 | 7.60 | 7.72 | -0.13 | -1.66% | 2,057,000 |
| Oct 5, 2026 | 7.63 | 8.05 | 7.63 | 7.85 | +0.26 | +3.43% | 3,808,700 |
| Oct 2, 2026 | 7.86 | 8.12 | 7.54 | 7.59 | -0.20 | -2.57% | 4,421,200 |
| Oct 1, 2026 | 7.63 | 7.80 | 7.54 | 7.79 | +0.10 | +1.30% | 2,631,300 |
| Sep 30, 2026 | 8.09 | 8.09 | 7.63 | 7.69 | -0.02 | -0.26% | 5,242,500 |
| Sep 29, 2026 | 7.94 | 8.17 | 7.69 | 7.71 | -0.23 | -2.90% | 2,597,900 |
| Sep 28, 2026 | 8.26 | 8.34 | 7.92 | 7.94 | -0.25 | -3.05% | 2,190,900 |
| Sep 25, 2026 | 8.22 | 8.30 | 8.13 | 8.19 | -0.11 | -1.33% | 2,063,000 |
| Sep 24, 2026 | 8.41 | 8.42 | 8.25 | 8.30 | -0.05 | -0.60% | 1,904,900 |
| Sep 23, 2026 | 8.49 | 8.50 | 8.27 | 8.35 | -0.06 | -0.71% | 1,641,500 |
| Sep 22, 2026 | 8.23 | 8.48 | 8.16 | 8.41 | +0.08 | +0.96% | 2,308,600 |
| Sep 21, 2026 | 8.29 | 8.41 | 8.20 | 8.33 | -0.08 | -0.95% | 2,130,500 |
| Sep 18, 2026 | 8.61 | 8.61 | 8.29 | 8.41 | -0.17 | -1.98% | 4,358,500 |
| Sep 17, 2026 | 8.65 | 8.75 | 8.54 | 8.58 | -0.04 | -0.46% | 1,775,700 |
| Sep 16, 2026 | 8.77 | 8.94 | 8.53 | 8.62 | -0.23 | -2.60% | 2,336,600 |
| Sep 15, 2026 | 8.60 | 8.93 | 8.49 | 8.85 | +0.36 | +4.24% | 3,799,500 |
| Sep 14, 2026 | 8.92 | 8.97 | 8.45 | 8.49 | -0.39 | -4.39% | 2,903,600 |
| Sep 11, 2026 | 9.02 | 9.09 | 8.74 | 8.88 | -0.12 | -1.33% | 1,570,800 |
| Sep 10, 2026 | 9.19 | 9.19 | 8.80 | 9.00 | -0.12 | -1.32% | 2,034,400 |
| Sep 9, 2026 | 9.14 | 9.28 | 9.04 | 9.12 | +0.04 | +0.44% | 2,425,200 |
| Sep 8, 2026 | 9.30 | 9.41 | 8.94 | 9.08 | -0.12 | -1.30% | 3,072,900 |
| Sep 4, 2026 | 9.30 | 9.50 | 9.08 | 9.20 | -0.19 | -2.02% | 3,374,000 |
| Sep 3, 2026 | 10.20 | 10.45 | 9.38 | 9.39 | -0.94 | -9.10% | 4,596,300 |
| Sep 2, 2026 | 10.83 | 11.13 | 10.21 | 10.33 | -0.27 | -2.55% | 3,684,800 |
| Sep 1, 2026 | 10.38 | 10.73 | 10.23 | 10.60 | +0.30 | +2.91% | 4,086,000 |
| Aug 31, 2026 | 10.35 | 10.63 | 10.23 | 10.30 | +0.16 | +1.58% | 2,105,800 |
| Aug 28, 2026 | 10.04 | 10.24 | 9.99 | 10.14 | +0.02 | +0.20% | 1,200,600 |
| Aug 27, 2026 | 9.73 | 10.16 | 9.70 | 10.12 | +0.33 | +3.37% | 1,589,000 |
| Aug 26, 2026 | 9.87 | 9.88 | 9.65 | 9.79 | -0.21 | -2.10% | 1,432,200 |
| Aug 25, 2026 | 9.90 | 10.09 | 9.89 | 10.00 | +0.03 | +0.30% | 1,163,000 |
| Aug 24, 2026 | 10.25 | 10.26 | 9.84 | 9.97 | -0.38 | -3.67% | 1,541,200 |
| Aug 21, 2026 | 10.49 | 10.61 | 10.34 | 10.35 | -0.11 | -1.05% | 1,059,300 |
| Aug 20, 2026 | 10.49 | 10.63 | 10.37 | 10.46 | +0.03 | +0.29% | 1,039,800 |
| Aug 19, 2026 | 10.48 | 10.58 | 10.33 | 10.43 | +0.05 | +0.48% | 1,136,500 |
| Aug 18, 2026 | 10.62 | 10.63 | 10.31 | 10.38 | -0.16 | -1.52% | 950,600 |
| Aug 17, 2026 | 10.42 | 10.58 | 10.34 | 10.54 | +0.11 | +1.05% | 1,494,000 |
| Aug 14, 2026 | 10.11 | 10.52 | 10.09 | 10.43 | +0.31 | +3.06% | 1,363,300 |
65 days, newest first. Daily bars as drawn on the HOS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.