Want to see HOS full AI Analyst Report?
Hornbeck Offshore Services (HOS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 7.11 | 7.18 | 6.97 | 7.08 | 7.08 | -1.39% | 2,354,947 | 1.05 |
| Oct 29, 2026 | 7.10 | 7.22 | 7.04 | 7.18 | 7.18 | +1.27% | 2,762,027 | 1.24 |
| Oct 28, 2026 | 7.00 | 7.16 | 6.81 | 7.09 | 7.09 | +0.42% | 2,277,514 | 1.03 |
| Oct 27, 2026 | 7.03 | 7.16 | 6.99 | 7.06 | 7.06 | +1.00% | 2,594,528 | 1.18 |
| Oct 26, 2026 | 7.03 | 7.13 | 6.96 | 6.99 | 6.99 | -1.55% | 2,114,115 | 0.96 |
| Oct 23, 2026 | 6.55 | 7.13 | 6.51 | 7.10 | 7.10 | +8.07% | 3,381,389 | 1.55 |
| Oct 22, 2026 | 6.65 | 6.69 | 6.26 | 6.57 | 6.57 | -1.94% | 3,155,449 | 1.47 |
| Oct 21, 2026 | 6.72 | 6.84 | 6.67 | 6.70 | 6.70 | +0.60% | 1,739,233 | 0.81 |
| Oct 20, 2026 | 6.85 | 6.96 | 6.59 | 6.66 | 6.66 | -2.49% | 1,980,146 | 0.93 |
| Oct 19, 2026 | 6.86 | 6.93 | 6.65 | 6.83 | 6.83 | -0.29% | 2,145,348 | 1.02 |
| Oct 16, 2026 | 6.78 | 6.97 | 6.74 | 6.85 | 6.85 | +1.93% | 2,566,680 | 1.23 |
| Oct 15, 2026 | 6.77 | 6.93 | 6.57 | 6.72 | 6.72 | -2.18% | 2,348,430 | 1.14 |
| Oct 14, 2026 | 7.27 | 7.34 | 6.81 | 6.87 | 6.87 | -5.37% | 3,186,494 | 1.57 |
| Oct 13, 2026 | 7.39 | 7.50 | 7.18 | 7.26 | 7.26 | -1.63% | 2,285,507 | 1.13 |
| Oct 12, 2026 | 7.53 | 7.59 | 7.32 | 7.38 | 7.38 | -1.20% | 2,120,524 | 1.06 |
| Oct 09, 2026 | 7.65 | 7.77 | 7.46 | 7.47 | 7.47 | -2.10% | 1,548,217 | 0.78 |
| Oct 08, 2026 | 7.55 | 7.69 | 7.48 | 7.63 | 7.63 | +2.14% | 2,338,892 | 1.18 |
| Oct 07, 2026 | 7.72 | 7.77 | 7.42 | 7.47 | 7.47 | -3.24% | 2,004,118 | 1.02 |
| Oct 06, 2026 | 7.86 | 8.16 | 7.60 | 7.72 | 7.72 | -1.66% | 2,057,036 | 1.05 |
| Oct 05, 2026 | 7.63 | 8.05 | 7.63 | 7.85 | 7.85 | +3.43% | 3,808,735 | 1.98 |
| Oct 02, 2026 | 7.86 | 8.12 | 7.54 | 7.59 | 7.59 | -2.57% | 4,421,205 | 2.36 |
| Oct 01, 2026 | 7.63 | 7.80 | 7.54 | 7.79 | 7.79 | +1.30% | 2,193,279 | 1.18 |
| Sep 30, 2026 | 8.09 | 8.09 | 7.63 | 7.69 | 7.69 | -0.26% | 5,242,651 | 2.96 |
| Sep 29, 2026 | 7.94 | 8.17 | 7.69 | 7.71 | 7.71 | -2.90% | 2,599,399 | 1.49 |
| Sep 28, 2026 | 8.26 | 8.34 | 7.92 | 7.94 | 7.94 | -3.05% | 2,190,920 | 1.26 |
| Sep 25, 2026 | 8.22 | 8.30 | 8.13 | 8.19 | 8.19 | -1.33% | 2,063,014 | 1.19 |
| Sep 24, 2026 | 8.41 | 8.42 | 8.25 | 8.30 | 8.30 | -0.60% | 1,904,917 | 1.10 |
| Sep 23, 2026 | 8.49 | 8.50 | 8.27 | 8.35 | 8.35 | -0.71% | 1,641,525 | 0.93 |
| Sep 22, 2026 | 8.23 | 8.48 | 8.16 | 8.41 | 8.41 | +0.96% | 2,308,643 | 1.32 |
| Sep 21, 2026 | 8.29 | 8.41 | 8.20 | 8.33 | 8.33 | -0.95% | 2,130,535 | 1.22 |
| Sep 18, 2026 | 8.61 | 8.61 | 8.29 | 8.41 | 8.41 | -1.98% | 4,358,538 | 2.55 |
| Sep 17, 2026 | 8.65 | 8.75 | 8.54 | 8.58 | 8.58 | -0.46% | 1,775,662 | 1.04 |
| Sep 16, 2026 | 8.77 | 8.94 | 8.53 | 8.62 | 8.62 | -2.60% | 2,336,569 | 1.34 |
| Sep 15, 2026 | 8.60 | 8.93 | 8.49 | 8.85 | 8.85 | +4.24% | 3,799,610 | 2.23 |
| Sep 14, 2026 | 8.92 | 8.97 | 8.45 | 8.49 | 8.49 | -4.39% | 2,903,599 | 1.72 |
| Sep 11, 2026 | 9.02 | 9.09 | 8.74 | 8.88 | 8.88 | -1.33% | 1,572,055 | 0.93 |
| Sep 10, 2026 | 9.19 | 9.19 | 8.80 | 9.00 | 9.00 | -1.32% | 2,034,417 | 1.22 |
| Sep 09, 2026 | 9.14 | 9.28 | 9.04 | 9.12 | 9.12 | +0.44% | 2,425,195 | 1.47 |
| Sep 08, 2026 | 9.30 | 9.41 | 8.94 | 9.08 | 9.08 | -1.30% | 3,073,072 | 1.90 |
| Sep 07, 2026 | 9.30 | 9.50 | 9.08 | 9.20 | 9.20 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 9.30 | 9.50 | 9.08 | 9.20 | 9.20 | -2.02% | 3,374,301 | 2.11 |
| Sep 03, 2026 | 10.20 | 10.45 | 9.38 | 9.39 | 9.39 | -9.10% | 4,596,294 | 2.97 |
| Sep 02, 2026 | 10.83 | 11.13 | 10.21 | 10.33 | 10.33 | -2.55% | 3,684,916 | 2.45 |
| Sep 01, 2026 | 10.38 | 10.73 | 10.23 | 10.60 | 10.60 | +2.91% | 3,945,746 | 2.70 |
| Aug 31, 2026 | 10.35 | 10.63 | 10.23 | 10.30 | 10.30 | +1.58% | 2,105,851 | 1.46 |
| Aug 28, 2026 | 10.04 | 10.24 | 9.99 | 10.14 | 10.14 | +0.20% | 1,200,578 | 0.83 |
| Aug 27, 2026 | 9.73 | 10.16 | 9.70 | 10.12 | 10.12 | +3.37% | 1,588,956 | 1.10 |
| Aug 26, 2026 | 9.87 | 9.88 | 9.65 | 9.79 | 9.79 | -2.10% | 1,432,201 | 0.99 |
| Aug 25, 2026 | 9.90 | 10.09 | 9.89 | 10.00 | 10.00 | +0.30% | 1,162,987 | 0.80 |
| Aug 24, 2026 | 10.25 | 10.26 | 9.84 | 9.97 | 9.97 | -3.67% | 1,541,237 | 1.06 |
