Get the Stockscreener App
7.47
2.10%
-0.16
After Hours:
7.57
0.10
+1.34%
Hornbeck Offshore Services Stock (HOS) Price History
The historical daily chart and data for Hornbeck Offshore Services stock (HOS), show that the latest closing stock price as of October 09, 2026, is $7.47.
- Hornbeck Offshore Services all-time high stock price is $11.13, occurred on September 02, 2026.
- The lowest Hornbeck Offshore Services stock price recorded was $7.415 on October 07, 2026. Since then, Hornbeck Offshore Services's stock price has risen over 0.74% to $7.47 now.
- The 52-week high stock price for HOS is $11.13, representing a 49.00% increase from the current share price, occurred on September 02, 2026.
- The 52-week low stock price for HOS is $7.415, indicating a -0.74% decrease from the current share price, occurred on October 07, 2026.
The table below shows more information about HOS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 09, 2026 | $7.77 | $7.46 | $0.315 | 1,477,081.0 | -2.10% |
| Oct 08, 2026 | $7.68 | $7.48 | $0.205 | 2,338,892.0 | +2.14% |
| Oct 07, 2026 | $7.77 | $7.42 | $0.355 | 2,004,118.0 | -3.24% |
| Oct 06, 2026 | $8.16 | $7.59 | $0.565 | 2,057,036.0 | -1.66% |
| Oct 05, 2026 | $8.04 | $7.63 | $0.415 | 3,808,749.0 | +3.43% |
| Oct 02, 2026 | $8.12 | $7.54 | $0.585 | 4,421,205.0 | -2.57% |
| Oct 01, 2026 | $7.80 | $7.54 | $0.26 | 2,631,288.0 | +1.30% |
| Sep 30, 2026 | $8.09 | $7.63 | $0.46 | 5,242,651.0 | -0.26% |
| Sep 29, 2026 | $8.17 | $7.68 | $0.485 | 2,568,599.0 | -2.90% |
| Sep 28, 2026 | $8.34 | $7.92 | $0.42 | 2,190,921.0 | -3.05% |
| Sep 25, 2026 | $8.30 | $8.13 | $0.1699 | 2,063,015.0 | -1.33% |
| Sep 24, 2026 | $8.42 | $8.24 | $0.175 | 1,753,926.0 | -0.60% |
| Sep 23, 2026 | $8.49 | $8.27 | $0.225 | 1,641,526.0 | -0.71% |
| Sep 22, 2026 | $8.48 | $8.16 | $0.32 | 2,308,644.0 | +0.96% |
| Sep 21, 2026 | $8.40 | $8.20 | $0.21 | 2,130,536.0 | -0.95% |
| Sep 18, 2026 | $8.61 | $8.29 | $0.32 | 4,358,539.0 | -1.98% |
| Sep 17, 2026 | $8.75 | $8.54 | $0.21 | 1,775,674.0 | -0.46% |
| Sep 16, 2026 | $8.94 | $8.53 | $0.415 | 2,336,569.0 | -2.60% |
| Sep 15, 2026 | $8.93 | $8.49 | $0.435 | 3,799,610.0 | +4.24% |
| Sep 14, 2026 | $8.97 | $8.45 | $0.5245 | 2,903,599.0 | -4.39% |
Hornbeck Offshore Services Stock (HOS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Hornbeck Offshore Services stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HOS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Hornbeck Offshore Services stock price history provides a foundation for understanding how the company's stock has evolved over time.
Hornbeck Offshore Services Stock (HOS) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $8.16 | $7.42 | $0.745 | 18,738,369.0 | -2.86% |
| Sep, 2026 | $11.13 | $7.63 | $3.50 | 55,834,090.0 | +0.00% |
1.16%
1.62%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):