Other US listings · HLX · stock
Hornbeck Offshore Services, INC. (HLX) stock price history
Every Other US listings trading session of Hornbeck Offshore Services, INC. from Jul 1, 1997 to Sep 1, 2026: 7,338 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 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.
HLX adjusted close, 1997 to 2026
- $46.84
- All time high, 2007
- $10.75
- 52 week high, $6.03 low
- 7,338
- Daily sessions since 1997
Last updated Sep 1, 2026, the last stored session. Refreshes after each trading day. Full 1997 to 2026 series and minute bars.
HLX key facts
- Hornbeck Offshore Services, INC. (HLX) closed at $10.60 on Sep 1, 2026 on Other US listings.
- HLX'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.
- HLX's 52 week range is $6.03 to $10.75.
- HLX returned +60.8% over the year to Sep 1, 2026 and +181.2% over five years.
- Over ten years HLX returned +41%, +3.5% a year compounded.
- HLX's deepest drawdown was -97.9% from Oct 12, 2007 to Apr 3, 2020.
- DataCedar holds 7,338 daily sessions of HLX history from Jul 1, 1997 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
HLX price chart, 1997 to 2026
HLX returns
Price return from the last close on or before the window start to Sep 1, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +11.5% |
| 3 months | +10.9% |
| 6 months | +15.3% |
| Year to date | +68.3% |
| 1 year | +60.8% |
| 3 years | +1.2% |
| 5 years | +181.2% |
| 10 years | +41.3% |
| Since Jul 1, 1997 | +112.0% |
| Compound annual growth, 29.2 years | +2.6% |
HLX 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
- $10.75 on Feb 24, 2026
- 52 week low
- $6.03 on Sep 10, 2025
- 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
- 44.0%
- Sessions closing higher, 1 year
- 53%
- Growth of 1 since 1997
- 2.1×
- Best calendar year
- 2022, +137%
- Worst calendar year
- 2008, -83%
HLX 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 Sep 1, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $6.27 | $10.75 | $6.15 | $10.60 | +69.1% | 304M | 167 |
| 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 |
HLX monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $10.60 | +2.9% |
| 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% |
| November 2025 | $6.66 | -0.9% |
| October 2025 | $6.72 | +2.4% |
About the HLX data
Daily bars. 7,338 sessions from Jul 1, 1997 to Sep 1, 2026, one row per Other US listings 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 Jul 13, 2026 forward, most recent session Sep 1, 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 Other US listings 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/HLX/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
HLX share price history
