NYSE · HOS · stock
Hornbeck Offshore Services, INC. (HOS) stock price history
Every NYSE trading session of Hornbeck Offshore Services, INC. from Jul 1, 1997 to Nov 12, 2026: 7,392 daily bars, adjusted for splits and dividends, with minute bars from Sep 2, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HOS adjusted close, 1997 to 2026
- $46.84
- All time high, 2007
- $11.13
- 52 week high, $5.15 low
- 7,392
- Daily sessions since 1997
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 1997 to 2026 series and minute bars.
HOS key facts
- Hornbeck Offshore Services, INC. (HOS) closed at $5.83 on Nov 12, 2026 on NYSE.
- HOS's all time high close is $46.84, set on Oct 12, 2007; its all time low close is $1.00 on Apr 3, 2020.
- HOS's 52 week range is $5.15 to $11.13.
- HOS returned -12.3% over the year to Nov 12, 2026 and +53.4% over five years.
- Over ten years HOS returned -38%, -4.7% a year compounded.
- HOS's deepest drawdown was -97.9% from Oct 12, 2007 to Apr 3, 2020.
- DataCedar holds 7,392 daily sessions of HOS history from Jul 1, 1997 and minute bars from Sep 2, 2026, adjusted for splits and dividends, served by the API under a key.
HOS price chart, 1997 to 2026
HOS returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -21.0% |
| 3 months | -42.3% |
| 6 months | -41.2% |
| Year to date | -7.5% |
| 1 year | -12.3% |
| 3 years | -39.9% |
| 5 years | +53.4% |
| 10 years | -38.4% |
| Since Jul 1, 1997 | +16.6% |
| Compound annual growth, 29.4 years | +0.5% |
HOS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $46.84 on Oct 12, 2007
- All time low close
- $1.00 on Apr 3, 2020
- 52 week high
- $11.13 on Sep 2, 2026
- 52 week low
- $5.15 on Nov 10, 2026
- Deepest drawdown
- -97.9% from Oct 12, 2007 to Apr 3, 2020, not yet recovered
- Best single session
- +37.3% on Apr 29, 2020
- Worst single session
- -45.4% on Nov 20, 2008
- Volatility, 1 year annualised
- 48.0%
- Sessions closing higher, 1 year
- 49%
- Best calendar year
- 2022, +137%
- Worst calendar year
- 2008, -83%
HOS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1997 starts on Jul 1, 1997; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $6.27 | $11.13 | $5.15 | $5.83 | -7.0% | 466.6M | 221 |
| 2025 | $9.49 | $9.75 | $5.52 | $6.27 | -32.7% | 421.3M | 250 |
| 2024 | $10.15 | $13.05 | $8.81 | $9.32 | -9.3% | 441M | 252 |
| 2023 | $7.36 | $11.88 | $6.19 | $10.28 | +39.3% | 502.7M | 250 |
| 2022 | $3.15 | $7.48 | $2.47 | $7.38 | +136.5% | 490.4M | 251 |
| 2021 | $4.26 | $6.76 | $2.88 | $3.12 | -25.7% | 483.2M | 252 |
| 2020 | $9.73 | $9.80 | $0.9900 | $4.20 | -56.4% | 786.4M | 253 |
| 2019 | $5.30 | $10.00 | $5.19 | $9.63 | +78.0% | 278.2M | 252 |
| 2018 | $7.58 | $10.89 | $5.05 | $5.41 | -28.2% | 361.8M | 251 |
| 2017 | $8.97 | $9.82 | $4.82 | $7.54 | -14.5% | 495.7M | 251 |
| 2016 | $5.21 | $11.87 | $2.60 | $8.82 | +67.7% | 448M | 252 |
| 2015 | $21.60 | $21.99 | $4.51 | $5.26 | -75.8% | 454.3M | 252 |
| 2014 | $23.00 | $28.00 | $19.44 | $21.70 | -6.4% | 240.5M | 252 |
| 2013 | $21.29 | $27.58 | $20.33 | $23.18 | +12.3% | 232.1M | 252 |
| 2012 | $16.25 | $21.09 | $14.90 | $20.64 | +30.6% | 248.7M | 250 |
| 2011 | $12.38 | $21.65 | $10.92 | $15.80 | +30.1% | 459.7M | 252 |
| 2010 | $11.95 | $17.00 | $8.38 | $12.14 | +3.3% | 506.8M | 252 |
| 2009 | $7.26 | $16.92 | $2.21 | $11.75 | +62.3% | 614.2M | 252 |
| 2008 | $41.90 | $42.83 | $3.91 | $7.24 | -82.6% | 505.3M | 253 |
| 2007 | $31.25 | $47.35 | $27.89 | $41.50 | +32.3% | 316.1M | 251 |
| 2006 | $36.80 | $45.61 | $27.55 | $31.37 | -12.6% | 383.6M | 251 |
| 2005 | $20.34 | $40.17 | $19.11 | $35.89 | +76.1% | 337.1M | 252 |
| 2004 | $12.04 | $21.85 | $11.37 | $20.38 | +68.9% | 221.7M | 252 |
| 2003 | $11.77 | $12.69 | $7.82 | $12.06 | +2.6% | 193.3M | 252 |
| 2002 | $12.42 | $13.97 | $7.62 | $11.75 | -4.8% | 134.9M | 252 |
| 2001 | $13.81 | $16.00 | $7.78 | $12.34 | -7.3% | 145.5M | 248 |
| 2000 | $8.23 | $15.56 | $7.44 | $13.31 | +60.8% | 134.1M | 252 |
| 1999 | $5.00 | $9.94 | $3.38 | $8.28 | +59.6% | 77.1M | 252 |
| 1998 | $6.06 | $10.00 | $2.66 | $5.19 | -15.3% | 100.4M | 252 |
| 1997 | $4.84 | $9.50 | $4.84 | $6.13 | n/a | 55.4M | 128 |
HOS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $5.83 | -17.7% |
| October 2026 | $7.08 | -7.9% |
| September 2026 | $7.69 | -25.3% |
| August 2026 | $10.30 | +8.3% |
| July 2026 | $9.51 | +8.8% |
| June 2026 | $8.74 | -6.5% |
| May 2026 | $9.35 | -9.7% |
| April 2026 | $10.35 | +4.7% |
| March 2026 | $9.89 | +7.6% |
| February 2026 | $9.19 | +15.7% |
| January 2026 | $7.94 | +26.6% |
| December 2025 | $6.27 | -5.9% |
About the HOS data
Daily bars. 7,392 sessions from Jul 1, 1997 to Nov 12, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 2, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 1, 1997, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3AHOS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
HOS share price history
