Hornbeck Offshore Services Stock Price History
NYSE: HOSEnergyOilfield Services/EquipmentUSD
7.47-0.16 (-2.10%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
HOS price history at a glance
The price history for Hornbeck Offshore Services (HOS) on this page begins on June 30, 1997, when the stock closed at $5.09; it most recently closed at $7.47 on October 5, 2026. The highest price in this record is $47.35, reached on October 15, 2007; the latest close is 84.2% below that peak. Across the 28 complete calendar years in the table, HOS finished higher in 16 and lower in 12. Its best year was 2022 (+136.5%) and its worst was 2008 (-81.2%).
Over roughly 29 years the share price changed +46.6%, a 1.3% compound annual price return (excluding dividends). In the last 12 months alone, HOS has gained 14.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1997
- $47.35
- Date of high
- Oct 15, 2007
- Low since 1997
- $0.99
- Date of low
- Mar 30, 2020
- 52-week high
- $11.13
- 52-week low
- $6.11
- Last close
- $7.47
HOS returns
1 week
-1.58%
1 month
-18.09%
3 months
-18.98%
6 months
-21.86%
Year to date
+19.14%
1 year
+14.75%
3 years
-30.45%
5 years
+72.12%
HOS price return, excluding dividends.
HOS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 7.47 | +16.72% |
| 2025 | 6.40 | -32.77% |
| 2024 | 9.52 | -7.39% |
| 2023 | 10.28 | +39.30% |
| 2022 | 7.38 | +136.54% |
| 2021 | 3.12 | -25.71% |
| 2020 | 4.20 | -56.39% |
| 2019 | 9.63 | +56.84% |
| 2018 | 6.14 | -18.57% |
| 2017 | 7.54 | -14.51% |
| 2016 | 8.82 | +67.68% |
| 2015 | 5.26 | -75.72% |
| 2014 | 21.66 | -4.87% |
| 2013 | 22.77 | +4.26% |
| 2012 | 21.84 | +38.23% |
| 2011 | 15.80 | +30.15% |
| 2010 | 12.14 | +3.32% |
| 2009 | 11.75 | +49.49% |
| 2008 | 7.86 | -81.16% |
| 2007 | 41.73 | +33.03% |
| 2006 | 31.37 | -12.59% |
| 2005 | 35.89 | +76.15% |
| 2004 | 20.38 | +66.60% |
| 2003 | 12.23 | +0.33% |
| 2002 | 12.19 | +1.58% |
| 2001 | 12.00 | -9.86% |
| 2000 | 13.31 | +60.75% |
| 1999 | 8.28 | +59.64% |
| 1998 | 5.19 | -15.74% |
| 1997* | 6.16 | +20.86% |
* Partial year: the record begins after the start of 1997; return measured from the first available close.
2026 return is year to date.
HOS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 7.65 | 7.77 | 7.46 | 7.47 | -2.10% | |
| 7.55 | 7.69 | 7.50 | 7.63 | +2.14% | |
| 7.72 | 7.77 | 7.42 | 7.47 | -3.24% | |
| 7.86 | 8.16 | 7.60 | 7.72 | -1.66% | |
| 7.63 | 8.05 | 7.63 | 7.85 | +3.43% | |
| 7.86 | 8.12 | 7.54 | 7.59 | -2.57% | |
| 7.63 | 7.80 | 7.54 | 7.79 | +1.30% | |
| 8.09 | 8.09 | 7.63 | 7.69 | -0.26% | |
| 7.94 | 8.17 | 7.69 | 7.71 | -2.90% | |
| 8.26 | 8.34 | 7.92 | 7.94 | -3.05% | |
| 8.22 | 8.30 | 8.13 | 8.19 | -1.33% | |
| 8.41 | 8.42 | 8.25 | 8.30 | -0.60% | |
| 8.49 | 8.50 | 8.27 | 8.35 | -0.71% | |
| 8.23 | 8.48 | 8.16 | 8.41 | +0.96% | |
| 8.29 | 8.41 | 8.20 | 8.33 | -0.95% | |
| 8.61 | 8.61 | 8.29 | 8.41 | -1.98% | |
| 8.65 | 8.75 | 8.54 | 8.58 | -0.46% | |
| 8.77 | 8.94 | 8.53 | 8.62 | -2.60% | |
| 8.60 | 8.93 | 8.49 | 8.85 | +4.24% | |
| 8.92 | 8.97 | 8.45 | 8.49 | -4.39% | |
| 9.02 | 9.09 | 8.74 | 8.88 | -1.33% | |
| 9.19 | 9.19 | 8.80 | 9.00 | -1.32% | |
| 9.14 | 9.28 | 9.04 | 9.12 | +0.44% | |
| 9.30 | 9.41 | 8.94 | 9.08 | -1.30% | |
| 9.30 | 9.50 | 9.08 | 9.20 | -2.02% | |
| 10.20 | 10.45 | 9.38 | 9.39 | -9.10% | |
| 10.83 | 11.13 | 10.21 | 10.33 | -2.55% | |
| 10.38 | 10.73 | 10.23 | 10.60 | +2.91% | |
| 10.35 | 10.63 | 10.23 | 10.30 | +1.58% | |
| 10.04 | 10.24 | 9.99 | 10.14 | +0.20% | |
| 9.73 | 10.16 | 9.70 | 10.12 | +3.37% | |
| 9.87 | 9.88 | 9.65 | 9.79 | -2.10% | |
| 9.90 | 10.09 | 9.89 | 10.00 | +0.30% | |
| 10.25 | 10.26 | 9.84 | 9.97 | -3.67% | |
| 10.49 | 10.61 | 10.34 | 10.35 | -1.05% | |
| 10.49 | 10.63 | 10.37 | 10.46 | +0.29% | |
| 10.48 | 10.58 | 10.33 | 10.43 | +0.48% | |
| 10.62 | 10.63 | 10.31 | 10.38 | -1.52% | |
| 10.42 | 10.58 | 10.34 | 10.54 | +1.05% | |
| 10.11 | 10.52 | 10.09 | 10.43 | +3.06% | |
| 10.04 | 10.22 | 10.01 | 10.12 | +0.10% | |
| 10.16 | 10.20 | 10.01 | 10.11 | -0.79% | |
| 10.03 | 10.31 | 10.02 | 10.19 | +1.90% | |
| 9.70 | 10.13 | 9.66 | 10.00 | +4.17% | |
| 9.71 | 9.87 | 9.60 | 9.60 | -2.14% | |
| 9.82 | 10.04 | 9.57 | 9.81 | +5.26% | |
| 9.59 | 9.59 | 9.25 | 9.32 | -2.92% | |
| 9.11 | 9.69 | 9.09 | 9.60 | +3.67% | |
| 9.26 | 9.36 | 9.14 | 9.26 | -2.63% | |
| 9.30 | 9.54 | 9.13 | 9.51 | +3.37% | |
| 9.16 | 9.25 | 9.01 | 9.20 | +1.43% | |
| 9.38 | 9.52 | 8.95 | 9.07 | -0.66% | |
| 9.70 | 9.70 | 9.04 | 9.13 | -5.29% | |
| 9.67 | 10.06 | 9.54 | 9.64 | -2.72% | |
| 9.71 | 9.96 | 9.71 | 9.91 | +2.16% | |
| 9.83 | 9.97 | 9.69 | 9.70 | +0.52% | |
| 9.80 | 9.89 | 9.62 | 9.65 | -0.52% | |
| 9.47 | 9.80 | 9.33 | 9.70 | +2.86% | |
| 9.51 | 9.61 | 9.39 | 9.43 | -1.57% | |
| 9.62 | 9.62 | 9.39 | 9.58 | +0.63% | |
| 9.51 | 9.64 | 9.45 | 9.52 | +0.95% | |
| 9.58 | 9.58 | 9.26 | 9.43 | -1.05% | |
| 9.62 | 9.67 | 9.42 | 9.53 | +0.11% | |
| 9.31 | 9.54 | 9.28 | 9.52 | +3.25% | |
| 8.95 | 9.23 | 8.95 | 9.22 | +1.54% | |
| 8.99 | 9.08 | 8.89 | 9.08 | -0.33% | |
| 8.82 | 9.18 | 8.81 | 9.11 | +4.83% | |
| 8.58 | 8.74 | 8.54 | 8.69 | +2.12% | |
| 8.48 | 8.69 | 8.48 | 8.51 | -0.35% | |
| 8.71 | 8.71 | 8.47 | 8.54 | +0.35% | |
| 8.74 | 8.75 | 8.47 | 8.51 | -2.63% | |
| 8.76 | 8.88 | 8.68 | 8.74 | +0.34% | |
| 8.89 | 8.91 | 8.68 | 8.71 | -1.80% | |
| 8.64 | 8.87 | 8.58 | 8.87 | +1.49% | |
| 8.53 | 8.80 | 8.51 | 8.74 | +1.98% | |
| 8.62 | 8.63 | 8.42 | 8.57 | -2.94% | |
| 8.84 | 8.90 | 8.71 | 8.83 | -0.23% | |
| 8.71 | 8.86 | 8.56 | 8.85 | +1.84% | |
| 8.84 | 8.89 | 8.50 | 8.69 | -2.03% | |
| 9.27 | 9.31 | 8.85 | 8.87 | -3.59% | |
| 9.40 | 9.54 | 9.12 | 9.20 | -3.06% | |
| 9.48 | 9.63 | 9.41 | 9.49 | -2.57% | |
| 9.65 | 9.88 | 9.65 | 9.74 | -0.31% | |
| 9.81 | 9.88 | 9.55 | 9.77 | +1.45% | |
| 9.57 | 9.75 | 9.57 | 9.63 | +1.37% | |
| 9.69 | 9.75 | 9.37 | 9.50 | -2.46% | |
| 9.43 | 9.83 | 9.43 | 9.74 | +5.41% | |
| 9.70 | 9.72 | 9.19 | 9.24 | -5.04% | |
| 9.47 | 9.79 | 9.41 | 9.73 | +1.99% | |
| 9.78 | 9.78 | 9.48 | 9.54 | -1.85% | |
| 9.55 | 9.88 | 9.55 | 9.72 | +1.67% | |
| 9.44 | 9.60 | 9.40 | 9.56 | +2.25% | |
| 9.34 | 9.49 | 9.29 | 9.35 | 0.00% | |
| 9.61 | 9.64 | 9.22 | 9.35 | -1.99% | |
| 9.88 | 9.91 | 9.47 | 9.54 | -5.64% | |
| 10.00 | 10.33 | 9.94 | 10.11 | +0.30% | |
| 9.97 | 10.11 | 9.85 | 10.08 | +0.40% | |
| 10.36 | 10.36 | 9.83 | 10.04 | -1.86% | |
| 10.24 | 10.44 | 10.20 | 10.23 | +0.10% | |
| 10.53 | 10.60 | 10.20 | 10.22 | -2.39% | |
| 10.00 | 10.54 | 10.00 | 10.47 | +4.18% | |
| 10.07 | 10.14 | 9.93 | 10.05 | -0.89% | |
| 10.08 | 10.24 | 10.04 | 10.14 | 0.00% | |
| 9.92 | 10.16 | 9.81 | 10.14 | +2.32% | |
| 10.08 | 10.10 | 9.89 | 9.91 | -0.60% | |
| 9.79 | 10.00 | 9.79 | 9.97 | +3.21% | |
| 9.86 | 9.87 | 9.58 | 9.66 | -1.73% | |
| 9.73 | 9.85 | 9.43 | 9.83 | -0.20% | |
| 9.91 | 10.00 | 9.74 | 9.85 | -4.00% | |
| 10.27 | 10.35 | 10.17 | 10.26 | +0.10% | |
| 10.32 | 10.50 | 10.14 | 10.25 | -0.39% | |
| 10.43 | 10.43 | 10.01 | 10.29 | -0.58% | |
| 9.92 | 10.45 | 9.87 | 10.35 | +2.48% | |
| 10.24 | 10.26 | 9.89 | 10.10 | +0.20% | |
| 10.09 | 10.23 | 10.00 | 10.08 | +1.51% | |
| 9.93 | 10.31 | 9.82 | 9.93 | +0.40% | |
| 9.70 | 9.95 | 9.52 | 9.89 | +1.96% | |
| 10.00 | 10.35 | 9.53 | 9.70 | +0.73% | |
| 9.47 | 9.74 | 9.41 | 9.63 | +2.67% | |
| 9.23 | 9.41 | 9.22 | 9.38 | +2.74% | |
| 9.17 | 9.28 | 9.01 | 9.13 | -0.33% | |
| 9.14 | 9.28 | 8.96 | 9.16 | -3.27% | |
| 9.39 | 9.54 | 9.36 | 9.47 | +0.53% | |
| 9.37 | 9.52 | 9.28 | 9.42 | +0.21% | |
| 9.72 | 9.74 | 9.38 | 9.40 | -3.98% | |
| 9.63 | 9.80 | 9.61 | 9.79 | +2.41% | |
| 9.55 | 9.71 | 9.46 | 9.56 | -0.21% | |
| 9.65 | 9.90 | 9.56 | 9.58 | -0.83% | |
| 9.45 | 9.73 | 9.27 | 9.66 | -2.03% | |
| 9.65 | 9.89 | 9.63 | 9.86 | +2.71% | |
| 9.59 | 9.77 | 9.55 | 9.60 | -0.10% | |
| 9.48 | 9.77 | 9.40 | 9.61 | +2.56% | |
| 9.70 | 9.87 | 9.34 | 9.37 | -5.26% | |
| 9.83 | 10.17 | 9.70 | 9.89 | +1.44% | |
| 10.28 | 10.31 | 9.75 | 9.75 | -3.47% | |
| 10.05 | 10.20 | 10.00 | 10.10 | +0.20% | |
| 9.88 | 10.19 | 9.88 | 10.08 | +1.61% | |
| 9.94 | 10.08 | 9.85 | 9.92 | -0.70% | |
| 9.82 | 10.16 | 9.79 | 9.99 | +1.94% | |
| 9.47 | 9.86 | 9.38 | 9.80 | +2.19% | |
| 9.78 | 9.80 | 9.40 | 9.59 | -1.44% | |
| 9.41 | 9.83 | 9.38 | 9.73 | +2.85% | |
| 9.39 | 9.57 | 9.37 | 9.46 | -0.21% | |
| 9.16 | 9.50 | 9.13 | 9.48 | +4.87% | |
| 8.84 | 9.08 | 8.69 | 9.04 | +2.49% | |
| 8.84 | 8.84 | 8.58 | 8.82 | +0.80% | |
| 9.03 | 9.03 | 8.68 | 8.75 | -3.63% | |
| 8.92 | 9.23 | 8.86 | 9.08 | +0.78% | |
| 8.98 | 9.12 | 8.81 | 9.01 | 0.00% | |
| 9.01 | 9.05 | 8.68 | 9.01 | +0.11% | |
| 9.10 | 9.14 | 8.85 | 9.00 | -1.64% | |
| 9.18 | 9.21 | 8.94 | 9.15 | -0.22% | |
| 9.18 | 9.29 | 8.99 | 9.17 | -0.43% | |
| 9.16 | 9.39 | 8.91 | 9.21 | -1.07% | |
| 9.48 | 9.55 | 9.08 | 9.31 | +1.31% | |
| 9.03 | 9.34 | 9.03 | 9.19 | +1.88% | |
| 9.34 | 9.38 | 8.96 | 9.02 | -6.04% | |
| 10.55 | 10.58 | 9.56 | 9.60 | -9.00% | |
| 9.84 | 10.75 | 9.68 | 10.55 | +16.32% | |
| 8.95 | 9.28 | 8.90 | 9.07 | +1.45% | |
| 8.99 | 9.21 | 8.82 | 8.94 | -1.76% | |
| 8.75 | 9.10 | 8.74 | 9.10 | +5.81% | |
| 8.57 | 8.77 | 8.52 | 8.60 | +2.50% | |
| 8.69 | 8.77 | 8.26 | 8.39 | -2.44% | |
| 8.45 | 8.80 | 8.41 | 8.60 | +1.53% | |
| 8.84 | 8.92 | 8.26 | 8.47 | -4.29% | |
| 8.67 | 8.88 | 8.53 | 8.85 | +4.61% | |
| 8.64 | 8.67 | 8.44 | 8.46 | -2.20% | |
| 8.55 | 8.78 | 8.48 | 8.65 | +1.05% | |
| 8.10 | 8.61 | 8.05 | 8.56 | +5.81% | |
| 8.14 | 8.30 | 8.03 | 8.09 | -2.65% | |
| 8.42 | 8.53 | 8.13 | 8.31 | -0.72% | |
| 8.09 | 8.37 | 8.02 | 8.37 | +3.85% | |
| 7.70 | 8.16 | 7.70 | 8.06 | +1.51% | |
| 7.83 | 8.05 | 7.75 | 7.94 | +0.25% | |
| 7.77 | 8.03 | 7.55 | 7.92 | +4.76% | |
| 7.75 | 7.78 | 7.46 | 7.56 | -1.18% | |
| 7.50 | 7.74 | 7.50 | 7.65 | +1.86% | |
| 7.59 | 7.61 | 7.47 | 7.51 | -0.13% | |
| 7.75 | 7.95 | 7.50 | 7.52 | -1.44% | |
| 7.50 | 7.77 | 7.43 | 7.63 | +1.46% | |
| 7.21 | 7.54 | 7.21 | 7.52 | +6.67% | |
| 7.02 | 7.09 | 6.93 | 7.05 | -0.56% | |
| 7.17 | 7.21 | 7.07 | 7.09 | -1.53% | |
| 7.25 | 7.36 | 7.12 | 7.20 | -2.04% | |
| 7.28 | 7.47 | 7.24 | 7.35 | +2.51% | |
| 7.05 | 7.29 | 7.05 | 7.17 | +2.72% | |
| 7.10 | 7.15 | 6.95 | 6.98 | -1.27% | |
| 7.01 | 7.16 | 6.91 | 7.07 | +1.29% | |
| 6.79 | 6.99 | 6.78 | 6.98 | +2.50% | |
| 6.96 | 7.00 | 6.75 | 6.81 | -1.59% | |
| 6.77 | 6.97 | 6.70 | 6.92 | +2.22% | |
| 6.79 | 6.99 | 6.69 | 6.77 | +5.78% | |
| 6.27 | 6.46 | 6.15 | 6.40 | +2.07% | |
| 6.30 | 6.32 | 6.24 | 6.27 | -0.48% | |
| 6.33 | 6.38 | 6.30 | 6.30 | +0.32% | |
| 6.31 | 6.37 | 6.27 | 6.28 | +0.32% | |
| 6.29 | 6.30 | 6.22 | 6.26 | -0.95% | |
| 6.30 | 6.39 | 6.26 | 6.32 | +0.16% | |
| 6.44 | 6.46 | 6.29 | 6.31 | -1.87% | |
| 6.39 | 6.60 | 6.37 | 6.43 | +4.72% | |
| 6.14 | 6.27 | 6.11 | 6.14 | -0.16% | |
| 6.60 | 6.63 | 6.11 | 6.15 | -7.66% | |
| 6.65 | 6.75 | 6.48 | 6.66 | +1.22% | |
| 7.00 | 7.00 | 6.57 | 6.58 | -7.06% | |
| 7.05 | 7.09 | 6.94 | 7.08 | +0.85% | |
| 7.14 | 7.17 | 7.00 | 7.02 | -1.54% | |
| 7.16 | 7.23 | 7.06 | 7.13 | -1.66% | |
| 7.41 | 7.41 | 7.09 | 7.25 | -2.03% | |
| 7.27 | 7.51 | 7.27 | 7.40 | +1.37% | |
| 7.31 | 7.45 | 7.24 | 7.30 | -0.41% | |
| 7.55 | 7.64 | 7.30 | 7.33 | -2.40% | |
| 7.30 | 7.59 | 7.30 | 7.51 | +2.88% | |
| 7.03 | 7.31 | 7.03 | 7.30 | +4.58% | |
| 6.80 | 7.07 | 6.72 | 6.98 | +2.50% | |
| 6.68 | 6.88 | 6.66 | 6.81 | +2.25% | |
| 6.49 | 6.70 | 6.49 | 6.66 | +0.91% | |
| 6.57 | 6.74 | 6.53 | 6.60 | -1.20% | |
| 6.45 | 6.74 | 6.43 | 6.68 | +3.09% | |
| 6.36 | 6.51 | 6.21 | 6.48 | +0.78% | |
| 6.30 | 6.43 | 6.17 | 6.43 | +2.72% | |
| 6.49 | 6.65 | 6.24 | 6.26 | -2.34% | |
| 6.34 | 6.45 | 6.29 | 6.41 | -1.38% | |
| 6.39 | 6.60 | 6.38 | 6.50 | +1.25% | |
| 6.76 | 6.79 | 6.41 | 6.42 | -5.03% | |
| 6.67 | 6.82 | 6.55 | 6.76 | +1.20% | |
| 6.67 | 6.79 | 6.59 | 6.68 | +0.45% | |
| 6.88 | 6.93 | 6.65 | 6.65 | -4.04% | |
| 6.78 | 7.00 | 6.78 | 6.93 | +2.82% | |
| 6.53 | 6.77 | 6.44 | 6.74 | +3.85% | |
| 6.59 | 6.64 | 6.42 | 6.49 | -1.67% | |
| 6.65 | 6.75 | 6.56 | 6.60 | -0.60% | |
| 6.60 | 6.72 | 6.60 | 6.64 | 0.00% | |
| 6.73 | 6.82 | 6.63 | 6.64 | -4.05% | |
| 6.76 | 6.97 | 6.71 | 6.92 | +2.98% | |
| 6.78 | 6.79 | 6.60 | 6.72 | -0.59% | |
| 6.65 | 6.84 | 6.64 | 6.76 | +0.45% | |
| 6.75 | 6.81 | 6.63 | 6.73 | 0.00% | |
| 6.64 | 6.75 | 6.58 | 6.73 | +0.60% | |
| 7.11 | 7.17 | 6.68 | 6.69 | -4.43% | |
| 7.11 | 7.29 | 6.94 | 7.00 | +0.72% | |
| 7.42 | 7.97 | 6.86 | 6.95 | +4.83% | |
| 6.56 | 6.73 | 6.49 | 6.63 | +2.79% | |
| 6.54 | 6.59 | 6.43 | 6.45 | -0.31% | |
| 6.38 | 6.50 | 6.37 | 6.47 | +2.37% | |
| 6.19 | 6.39 | 6.16 | 6.32 | +0.96% | |
| 6.36 | 6.36 | 6.14 | 6.26 | -0.48% | |
| 6.37 | 6.51 | 6.24 | 6.29 | -0.16% | |
| 6.15 | 6.41 | 6.14 | 6.30 | -0.32% | |
| 6.27 | 6.33 | 6.14 | 6.32 | +3.27% | |
| 6.44 | 6.48 | 6.12 | 6.12 | -5.99% | |
| 6.66 | 6.72 | 6.44 | 6.51 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HOS chart for longer ranges.