Hornbeck Offshore Services Stock Price History (NYSE:HOS)

Add to My Stocks
$4.4 $0.41 (10.28%) HOS stock closing price Mar 29, 2017 (Closing)

Hornbeck Offshore Services stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with Hornbeck Offshore Services price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Hornbeck Offshore Services stock price history chart shows that the stock price was at a low of 3.2 on 17 Mar, 2017 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-294.004.543.944.401116674N/A0.71
2017-03-283.814.053.693.991212701N/A0.65
2017-03-273.914.013.763.81777191N/A0.62
2017-03-244.094.594.044.051851539N/A0.66
2017-03-233.844.043.834.031910495N/A0.65
2017-03-224.134.143.803.891644275N/A0.63
2017-03-213.724.353.714.192593637N/A0.68
2017-03-203.163.773.063.712230271N/A0.60
2017-03-173.393.423.153.201454159N/A0.52
2017-03-163.473.593.313.37776477N/A0.55
2017-03-153.553.663.443.451380862N/A0.56
2017-03-143.303.493.053.481316997N/A0.56
2017-03-133.513.643.323.35626037N/A0.54
2017-03-103.763.803.473.54900959N/A0.57
2017-03-093.793.833.573.71965739N/A0.60
2017-03-084.214.263.873.871139796N/A0.63
2017-03-074.364.414.224.261304590N/A0.69
2017-03-064.344.374.204.321067506N/A0.70
2017-03-034.534.554.304.35872043N/A0.71
2017-03-024.544.664.454.51514714N/A0.73
2017-03-014.604.664.524.60632966N/A0.75
2017-02-284.524.614.434.491208286N/A0.73
2017-02-274.464.644.364.63829669N/A0.75
2017-02-244.864.864.354.401819998N/A0.71
2017-02-234.395.094.244.912744020N/A0.80
2017-02-224.514.554.264.271784386N/A0.69
2017-02-214.754.804.564.591652024N/A0.74
2017-02-174.764.824.564.662542818N/A0.62
2017-02-165.625.844.564.758787919N/A0.64
2017-02-156.756.806.236.451460543N/A0.86
2017-02-146.757.026.506.961368055N/A0.93
2017-02-136.806.926.446.61995105N/A0.89
2017-02-106.947.096.636.891271558N/A0.92
2017-02-096.606.846.606.741381033N/A0.90
2017-02-087.387.416.376.532642859N/A0.88
2017-02-077.617.767.437.511216100N/A1.01
2017-02-068.488.517.477.67981645N/A1.03
2017-02-037.648.527.588.391939975N/A1.12
2017-02-027.687.797.377.581017461N/A1.02
2017-02-017.417.847.367.651250845N/A1.03
2017-01-317.077.266.887.25666986N/A0.97
2017-01-307.347.356.877.17788349N/A0.96
2017-01-277.517.607.247.511505673N/A1.01
2017-01-267.427.777.407.701110791N/A1.03
2017-01-256.837.376.837.351324548N/A0.99
2017-01-246.826.996.596.81496684N/A0.91
2017-01-236.897.046.556.74924932N/A0.90
2017-01-207.087.106.807.04655049N/A0.94
2017-01-197.407.456.876.92619526N/A0.93
2017-01-187.307.427.137.36449455N/A0.99
2017-01-177.657.717.327.411395013N/A0.99
2017-01-160.000.000.007.470N/AN/A
2017-01-137.507.747.367.47862433N/A1.00
2017-01-127.867.917.177.561057225N/A1.01
2017-01-117.347.957.167.70665718N/A1.03
2017-01-107.367.507.107.291038487N/A0.98
2017-01-097.367.497.107.21696666N/A0.97
2017-01-067.597.637.357.57587651N/A1.01
2017-01-057.677.777.437.56767458N/A1.01
2017-01-047.697.757.597.65837254N/A1.03
2017-01-037.447.797.257.62949650N/A1.02
2017-01-020.000.000.007.220N/AN/A
2016-12-307.117.547.007.221395076N/A0.97
2016-12-297.377.456.977.11977561N/A0.95
2016-12-287.697.807.247.36675352N/A0.99
2016-12-277.527.927.527.62843443N/A1.02
2016-12-260.000.000.007.310N/AN/A
2016-12-237.407.407.237.31642131N/A0.98
2016-12-227.747.877.347.361037551N/A0.99
2016-12-218.158.197.607.74727069N/A1.04
2016-12-208.028.677.938.051545418N/A1.08
2016-12-197.647.877.407.80584642N/A1.05
2016-12-167.777.867.497.541877029N/A1.01
2016-12-157.167.887.057.701384362N/A1.03
2016-12-148.238.257.237.242270878N/A0.97
2016-12-138.399.078.018.471734468N/A1.14
2016-12-128.718.758.108.242536711N/A1.10
2016-12-097.788.297.788.242293734N/A1.10
2016-12-087.317.737.197.73765633N/A1.04
2016-12-077.327.757.147.261446073N/A0.97
2016-12-066.877.436.507.331284774N/A0.98
2016-12-056.537.186.307.092440195N/A0.95
2016-12-026.156.285.836.251240694N/A0.84
2016-12-015.446.395.266.122671380N/A0.82
2016-11-304.955.254.845.111679340N/A0.68
2016-11-294.614.624.364.38884167N/A0.59
2016-11-285.135.204.734.75443066N/A0.64
2016-11-255.075.145.005.07226776N/A0.68
2016-11-240.000.000.005.160N/AN/A
Get more Data

Hornbeck Offshore Services Stock Chart

View HOS PE ratio, PS ratio stocks charts and compare with peers.
HOS Chart
Note: Compare Hornbeck Offshore Services stock price history with the index and industry peers.

Hornbeck Offshore Services Historical Prices: Past 5 years

Max Stock Price 59.14 Oct 18,2013
Min Stock Price 3.2 Mar 17,2017
Avg Stock Price 28.83

Hornbeck Offshore Services Historical PE ratio: Past 5 years

Max PE Ratio 131.21 Jul 30,2012
Min PE Ratio 2.37 Feb 12,2016
Avg PE Ratio 25.38

Hornbeck Offshore Services Historical PS ratio: Past 5 years

Max PS Ratio 3.8 Jul 09,2013
Min PS Ratio 0.38 Feb 12,2016
Avg PS Ratio 1.96

We provide Hornbeck Offshore Services historical quotes along with PE ratio and PS ratio for doing Hornbeck Offshore Services fundamental analysis. Hornbeck Offshore Services stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was 3.99 and 1212701 shares of HOS were traded on 28 Mar, 2017. Hornbeck Offshore Services historical P/S ratio was at a high of 5.32 on 11 May, 2006 and a low of 0.38 on 12 Feb, 2016. .