Daily trading records

Hornbeck Offshore Services Historical Stock Prices by Trading Day

Direct answer

Review 18 recent trading days for Hornbeck Offshore Services.

The verified trading-day record runs from September 2, 2026 through September 28, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Hornbeck Offshore Services email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Hornbeck Offshore Services's price trend and period performance.

The chart connects verified session closes from September 2, 2026 through September 28, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-4.68%

From the September 21, 2026 close of $8.33 to $7.94 on September 28, 2026.

Hornbeck Offshore Services Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$8.26$8.34$7.92$7.942,190,921-$0.25 (-3.05%)
$8.22$8.30$8.1301$8.192,063,015-$0.11 (-1.33%)
$8.41$8.42$8.245$8.301,904,917-$0.05 (-0.60%)
$8.49$8.495$8.27$8.351,641,526-$0.06 (-0.71%)
$8.23$8.48$8.16$8.412,308,644+$0.08 (+0.96%)
$8.29$8.405$8.195$8.332,130,536-$0.08 (-0.95%)
$8.61$8.61$8.29$8.414,358,539-$0.17 (-1.98%)
$8.65$8.75$8.54$8.581,775,674-$0.04 (-0.46%)
$8.77$8.94$8.525$8.622,336,569-$0.23 (-2.60%)
$8.60$8.925$8.49$8.853,799,610+$0.36 (+4.24%)
$8.92$8.9695$8.445$8.492,903,599-$0.39 (-4.39%)
$9.02$9.09$8.735$8.881,572,055-$0.12 (-1.33%)
$9.19$9.19$8.795$9.002,034,417-$0.12 (-1.32%)
$9.14$9.28$9.04$9.122,425,195+$0.04 (+0.44%)
$9.30$9.41$8.94$9.083,073,073-$0.12 (-1.30%)
$9.30$9.50$9.08$9.203,374,301-$0.19 (-2.02%)
$10.20$10.45$9.38$9.394,596,323-$0.94 (-9.10%)
$10.83$11.13$10.21$10.333,684,917No prior close

Verified data

Trading days shown
18
Coverage start
September 2, 2026
Coverage end
September 28, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Hornbeck Offshore Services company profile.Review Hornbeck Offshore Services valuation and profitability metrics.Review Hornbeck Offshore Services analyst price targets.

Read the frequently asked questions.

What is Hornbeck Offshore Services's latest verified closing price?

Hornbeck Offshore Services closed at $7.94 on September 28, 2026.

What period does Hornbeck Offshore Services's price history cover?

The page shows 18 verified sessions from September 2, 2026 through September 28, 2026.

What data is included in Hornbeck Offshore Services's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Hornbeck Offshore Services's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Hornbeck Offshore Services's daily prices?

Daily aggregate prices are provided by Polygon.