Historical Stock Price
ETFs Holding HOS »    Stock Splits Calendar »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
12/16/2019 $0.33 $0.35 $0.28 $0.31 106.20K
12/17/2019 $0.33 $0.34 $0.30 $0.31 103.20K
12/18/2019 $0.30 $0.31 $0.22 $0.27 325.60K
12/19/2019 $0.35 $0.35 $0.28 $0.32 495.20K
12/20/2019 $0.32 $0.33 $0.29 $0.30 288.50K
Hornbeck Offshore Services is a provider of marine transportation, subsea installation and accommodation support services to exploration and production, oilfield service, offshore construction and U.S. military customers. Co. owns and operates a fleet of U.S.-flagged offshore supply vessels (OSVs) and multi-purpose support vessels (MPSVs). OSVs mainly serve exploratory and developmental drilling rigs and production facilities and support offshore and subsea construction, installation, inspection, repair and maintenance (IRM) and decommissioning activities. MPSVs, which also support the deepwater activities of the energy industry, are larger vessels that are mainly used for IRM activities.
HOS historical stock prices picture
HOS (HOS) has the following price history information. Looking back at HOS historical stock prices for the last five trading days, on December 16, 2019, HOS opened at $0.33, traded as high as $0.35 and as low as $0.28, and closed at $0.31. Trading volume was a total of 106.20K shares. On December 17, 2019, HOS opened at $0.33, traded as high as $0.34 and as low as $0.30, and closed at $0.31. Trading volume was a total of 103.20K shares. On December 18, 2019, HOS opened at $0.30, traded as high as $0.31 and as low as $0.22, and closed at $0.27. Trading volume was a total of 325.60K shares. On December 19, 2019, HOS opened at $0.35, traded as high as $0.35 and as low as $0.28, and closed at $0.32. Trading volume was a total of 495.20K shares. On December 20, 2019, HOS opened at $0.32, traded as high as $0.33 and as low as $0.29, and closed at $0.30. Trading volume was a total of 288.50K shares.

HOS Historical Stock Prices By Date:

HOS historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into HOS shares, starting with a $10,000 purchase of HOS, and working forward through the historical stock price information to today.

Growth of $10,000.00
Without Dividends Reinvested

Start date: 06/23/2011
End date: 12/20/2019
Start price/share: $25.69
End price/share: $0.30
Dividends collected/share: $0.00
Total return: -98.83%
Average Annual Total Return: -40.76%
Starting investment: $10,000.00
Ending investment: $116.83
Years: 8.50
Date Close
12/16/2019$0.31
12/17/2019$0.31
12/18/2019$0.27
12/19/2019$0.32
12/20/2019$0.30
HOS is categorized under the Energy sector; below are some other companies in the same sector:

HP Historical Stock Prices
HRH Historical Stock Prices
HRMN Historical Stock Prices
HRP Historical Stock Prices
HSE Historical Stock Prices
HUSA Historical Stock Prices
HYGS Historical Stock Prices
ICD Historical Stock Prices
IMO Historical Stock Prices
INSE Historical Stock Prices

Also explore: HOS shares outstanding history

HOS Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2021, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.