5 DAY PERFORMANCE
-1.41%
1 MONTH PERFORMANCE
-8.97%
Hornbeck Offshore Services Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $7.11 | $7.02 (-1.27%) | $7.18 | $7.01 | 898.71 K | $269.37 M |
| 10/29/2026 | $7.10 | $7.18 (1.13%) | $7.22 | $7.04 | 2.77 M | $272.02 M |
| 10/28/2026 | $7.00 | $7.09 (1.29%) | $7.16 | $6.81 | 2.28 M | $268.61 M |
| 10/27/2026 | $7.03 | $7.06 (0.43%) | $7.16 | $6.99 | 2.59 M | $267.48 M |
| 10/26/2026 | $7.03 | $6.99 (-0.57%) | $7.13 | $6.96 | 2.11 M | $264.82 M |
| 10/23/2026 | $6.55 | $7.10 (8.4%) | $7.13 | $6.51 | 3.38 M | $268.99 M |
| 10/22/2026 | $6.65 | $6.57 (-1.2%) | $6.69 | $6.26 | 3.16 M | $248.91 M |
| 10/21/2026 | $6.72 | $6.70 (-0.3%) | $6.84 | $6.67 | 1.74 M | $253.84 M |
| 10/20/2026 | $6.85 | $6.66 (-2.77%) | $6.96 | $6.59 | 1.98 M | $252.32 M |
| 10/19/2026 | $6.86 | $6.83 (-0.44%) | $6.93 | $6.65 | 2.15 M | $258.76 M |
| 10/16/2026 | $6.78 | $6.85 (1.03%) | $6.97 | $6.74 | 2.57 M | $259.52 M |
| 10/15/2026 | $6.77 | $6.72 (-0.74%) | $6.93 | $6.57 | 2.35 M | $254.59 M |
| 10/14/2026 | $7.27 | $6.87 (-5.5%) | $7.34 | $6.81 | 3.19 M | $260.28 M |
| 10/13/2026 | $7.39 | $7.26 (-1.76%) | $7.50 | $7.18 | 2.29 M | $275.05 M |
| 10/12/2026 | $7.53 | $7.38 (-1.99%) | $7.59 | $7.32 | 2.12 M | $279.60 M |
| 10/09/2026 | $7.65 | $7.47 (-2.35%) | $7.77 | $7.46 | 1.55 M | $283.01 M |
| 10/08/2026 | $7.55 | $7.63 (1.06%) | $7.69 | $7.48 | 2.34 M | $289.07 M |
| 10/07/2026 | $7.72 | $7.47 (-3.24%) | $7.77 | $7.42 | 2.00 M | $283.01 M |
| 10/06/2026 | $7.86 | $7.72 (-1.78%) | $8.16 | $7.60 | 2.06 M | $292.48 M |
| 10/05/2026 | $7.63 | $7.85 (2.88%) | $8.05 | $7.63 | 3.81 M | $297.41 M |
| 10/02/2026 | $7.86 | $7.59 (-3.44%) | $8.12 | $7.54 | 4.42 M | $287.55 M |
| 10/01/2026 | $7.63 | $7.79 (2.1%) | $7.80 | $7.54 | 2.63 M | $295.13 M |
| 09/30/2026 | $8.09 | $7.69 (-4.94%) | $8.09 | $7.63 | 5.24 M | $291.34 M |
| 09/29/2026 | $7.94 | $7.71 (-2.9%) | $8.17 | $7.69 | 2.60 M | $292.10 M |
| 09/28/2026 | $8.26 | $7.94 (-3.87%) | $8.34 | $7.92 | 2.19 M | $300.81 M |
| 09/25/2026 | $8.22 | $8.19 (-0.36%) | $8.30 | $8.13 | 2.06 M | $310.29 M |
| 09/24/2026 | $8.41 | $8.30 (-1.31%) | $8.42 | $8.24 | 1.90 M | $314.45 M |
| 09/23/2026 | $8.49 | $8.35 (-1.65%) | $8.49 | $8.27 | 1.64 M | $316.35 M |
| 09/22/2026 | $8.23 | $8.41 (2.19%) | $8.48 | $8.16 | 2.31 M | $318.62 M |
| 09/21/2026 | $8.29 | $8.33 (0.48%) | $8.40 | $8.20 | 2.13 M | $315.59 M |
| 09/18/2026 | $8.61 | $8.41 (-2.32%) | $8.61 | $8.29 | 4.36 M | $318.62 M |
| 09/17/2026 | $8.65 | $8.58 (-0.81%) | $8.75 | $8.54 | 1.78 M | $325.06 M |
| 09/16/2026 | $8.77 | $8.62 (-1.71%) | $8.94 | $8.53 | 2.34 M | $326.58 M |
| 09/15/2026 | $8.60 | $8.85 (2.91%) | $8.93 | $8.49 | 3.80 M | $335.29 M |
| 09/14/2026 | $8.92 | $8.49 (-4.82%) | $8.97 | $8.45 | 2.90 M | $321.65 M |
| 09/11/2026 | $9.02 | $8.88 (-1.55%) | $9.09 | $8.74 | 1.57 M | $336.43 M |
| 09/10/2026 | $9.19 | $9.00 (-2.07%) | $9.19 | $8.80 | 2.03 M | $340.97 M |
| 09/09/2026 | $9.14 | $9.12 (-0.22%) | $9.28 | $9.04 | 2.43 M | $345.52 M |
| 09/08/2026 | $9.30 | $9.08 (-2.37%) | $9.41 | $8.94 | 3.07 M | $344.00 M |
| 09/04/2026 | $9.30 | $9.20 (-1.08%) | $9.50 | $9.08 | 3.37 M | $348.55 M |
| 09/03/2026 | $10.20 | $9.39 (-7.94%) | $10.45 | $9.38 | 4.60 M | $355.75 M |
| 09/02/2026 | $10.83 | $10.33 (-4.62%) | $11.13 | $10.21 | 3.68 M | $391.36 M |
| 09/01/2026 | $10.38 | $10.60 (2.12%) | $10.73 | $10.23 | 4.09 M | $401.59 M |
| 08/31/2026 | $10.35 | $10.30 (-0.48%) | $10.63 | $10.23 | 2.11 M | $390.23 M |
| 08/28/2026 | $10.04 | $10.14 (1%) | $10.24 | $9.99 | 1.20 M | |
| 08/27/2026 | $9.73 | $10.12 (4.01%) | $10.15 | $9.70 | 1.59 M | |
| 08/26/2026 | $9.87 | $9.79 (-0.81%) | $9.88 | $9.65 | 1.43 M | |
| 08/25/2026 | $9.90 | $10.00 (1.01%) | $10.09 | $9.89 | 1.16 M | |
| 08/24/2026 | $10.25 | $9.97 (-2.73%) | $10.26 | $9.84 | 1.54 M | |
| 08/21/2026 | $10.49 | $10.35 (-1.33%) | $10.61 | $10.34 | 1.06 M | |
| 08/20/2026 | $10.49 | $10.46 (-0.29%) | $10.63 | $10.37 | 1.04 M | |
| 08/19/2026 | $10.48 | $10.43 (-0.48%) | $10.58 | $10.33 | 1.14 M | |
| 08/18/2026 | $10.62 | $10.38 (-2.26%) | $10.63 | $10.31 | 950.60 K | |
| 08/17/2026 | $10.42 | $10.54 (1.15%) | $10.58 | $10.34 | 1.49 M | |
| 08/14/2026 | $10.11 | $10.43 (3.17%) | $10.52 | $10.09 | 1.36 M | |
| 08/13/2026 | $10.04 | $10.12 (0.8%) | $10.22 | $10.01 | 965.90 K | |
| 08/12/2026 | $10.16 | $10.11 (-0.49%) | $10.20 | $10.01 | 1.42 M | |
| 08/11/2026 | $10.03 | $10.19 (1.6%) | $10.31 | $10.02 | 1.73 M | |
| 08/10/2026 | $9.70 | $10.00 (3.09%) | $10.13 | $9.65 | 1.55 M | |
| 08/07/2026 | $9.71 | $9.60 (-1.13%) | $9.87 | $9.60 | 1.52 M | |
| 08/06/2026 | $9.82 | $9.81 (-0.1%) | $10.04 | $9.57 | 1.94 M | |
| 08/05/2026 | $9.59 | $9.32 (-2.82%) | $9.59 | $9.25 | 1.93 M | |
| 08/04/2026 | $9.11 | $9.60 (5.38%) | $9.69 | $9.09 | 1.59 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
