Comparing Back to the side-by-side chart ↗
Hornbeck Offshore Services, Inc（HOS）— 株価履歴
2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6.78 | 6.96 | 6.74 | 6.85 | +1.93% | 2,544,905 |
| 2026-10-15 | 6.77 | 6.92 | 6.57 | 6.72 | -2.18% | 2,348,430 |
| 2026-10-14 | 7.27 | 7.34 | 6.81 | 6.87 | -5.37% | 3,186,494 |
| 2026-10-13 | 7.39 | 7.50 | 7.18 | 7.26 | -1.63% | 2,285,507 |
| 2026-10-12 | 7.53 | 7.58 | 7.32 | 7.38 | -1.20% | 2,120,524 |
| 2026-10-09 | 7.65 | 7.77 | 7.46 | 7.47 | -2.10% | 1,548,217 |
| 2026-10-08 | 7.55 | 7.68 | 7.48 | 7.63 | +2.14% | 2,338,892 |
| 2026-10-07 | 7.72 | 7.77 | 7.42 | 7.47 | -3.24% | 2,004,118 |
| 2026-10-06 | 7.86 | 8.16 | 7.59 | 7.72 | -1.66% | 2,057,036 |
| 2026-10-05 | 7.63 | 8.04 | 7.63 | 7.85 | +3.43% | 3,808,748 |
| 2026-10-02 | 7.86 | 8.12 | 7.54 | 7.59 | -2.57% | 4,421,205 |
| 2026-10-01 | 7.63 | 7.80 | 7.54 | 7.79 | +1.30% | 2,631,287 |
| 2026-09-30 | 8.09 | 8.09 | 7.63 | 7.69 | -0.26% | 5,242,651 |
| 2026-09-29 | 7.94 | 8.17 | 7.68 | 7.71 | -2.90% | 2,599,399 |
| 2026-09-28 | 8.26 | 8.34 | 7.92 | 7.94 | -3.05% | 2,190,920 |
| 2026-09-25 | 8.22 | 8.30 | 8.13 | 8.19 | -1.33% | 2,063,014 |
| 2026-09-24 | 8.41 | 8.42 | 8.24 | 8.30 | -0.60% | 1,904,917 |
| 2026-09-23 | 8.49 | 8.49 | 8.27 | 8.35 | -0.71% | 1,641,525 |
| 2026-09-22 | 8.23 | 8.48 | 8.16 | 8.41 | +0.96% | 2,308,643 |
| 2026-09-21 | 8.29 | 8.40 | 8.20 | 8.33 | -0.95% | 2,130,535 |
| 2026-09-18 | 8.61 | 8.61 | 8.29 | 8.41 | -1.98% | 4,358,538 |
| 2026-09-17 | 8.65 | 8.75 | 8.54 | 8.58 | -0.46% | 1,775,673 |
| 2026-09-16 | 8.77 | 8.94 | 8.53 | 8.62 | -2.60% | 2,336,569 |
| 2026-09-15 | 8.60 | 8.93 | 8.49 | 8.85 | +4.24% | 3,799,610 |
| 2026-09-14 | 8.92 | 8.97 | 8.45 | 8.49 | -4.39% | 2,903,599 |
| 2026-09-11 | 9.02 | 9.09 | 8.73 | 8.88 | -1.33% | 1,572,055 |
| 2026-09-10 | 9.19 | 9.19 | 8.79 | 9.00 | -1.32% | 2,034,417 |
| 2026-09-09 | 9.14 | 9.28 | 9.04 | 9.12 | +0.44% | 2,425,195 |
| 2026-09-08 | 9.30 | 9.41 | 8.94 | 9.08 | -1.30% | 3,073,072 |
| 2026-09-04 | 9.30 | 9.50 | 9.08 | 9.20 | -2.02% | 3,374,301 |
| 2026-09-03 | 10.20 | 10.45 | 9.38 | 9.39 | -9.10% | 4,596,323 |
| 2026-09-02 | 10.83 | 11.13 | 10.21 | 10.33 | -2.55% | 3,684,916 |
| 2026-09-01 | 10.38 | 10.72 | 10.23 | 10.60 | +2.91% | 4,086,194 |
| 2026-08-31 | 10.35 | 10.63 | 10.22 | 10.30 | +1.58% | 2,105,851 |
| 2026-08-28 | 10.04 | 10.24 | 9.98 | 10.14 | +0.20% | 1,200,679 |
| 2026-08-27 | 9.73 | 10.15 | 9.70 | 10.12 | +3.37% | 1,588,956 |
| 2026-08-26 | 9.87 | 9.88 | 9.65 | 9.79 | -2.10% | 1,432,201 |
| 2026-08-25 | 9.90 | 10.09 | 9.88 | 10.00 | +0.30% | 1,163,130 |
| 2026-08-24 | 10.25 | 10.26 | 9.84 | 9.97 | -3.67% | 1,541,237 |
| 2026-08-21 | 10.49 | 10.61 | 10.34 | 10.35 | -1.05% | 1,059,275 |
| 2026-08-20 | 10.49 | 10.63 | 10.37 | 10.46 | +0.29% | 1,039,751 |
| 2026-08-19 | 10.48 | 10.58 | 10.33 | 10.43 | +0.48% | 1,136,493 |
| 2026-08-18 | 10.62 | 10.63 | 10.31 | 10.38 | -1.52% | 950,570 |
| 2026-08-17 | 10.42 | 10.58 | 10.34 | 10.54 | +1.05% | 1,493,993 |
| 2026-08-14 | 10.11 | 10.52 | 10.09 | 10.43 | +3.06% | 1,363,352 |
| 2026-08-13 | 10.04 | 10.21 | 10.01 | 10.12 | +0.10% | 965,879 |
| 2026-08-12 | 10.16 | 10.20 | 10.01 | 10.11 | -0.79% | 1,423,742 |
| 2026-08-11 | 10.03 | 10.31 | 10.02 | 10.19 | +1.90% | 1,730,508 |
| 2026-08-10 | 9.70 | 10.13 | 9.65 | 10.00 | +4.17% | 1,551,226 |
| 2026-08-07 | 9.71 | 9.87 | 9.60 | 9.60 | -2.14% | 1,515,265 |
| 2026-08-06 | 9.82 | 10.04 | 9.57 | 9.81 | +5.26% | 1,935,548 |
| 2026-08-05 | 9.59 | 9.59 | 9.25 | 9.32 | -2.92% | 1,933,105 |
| 2026-08-04 | 9.11 | 9.69 | 9.09 | 9.60 | +3.67% | 1,590,127 |
| 2026-08-03 | 9.26 | 9.36 | 9.14 | 9.26 | -2.63% | 1,457,976 |
| 2026-07-31 | 9.30 | 9.54 | 9.13 | 9.51 | +3.37% | 947,776 |
| 2026-07-30 | 9.16 | 9.25 | 9.01 | 9.20 | +1.43% | 1,626,983 |
| 2026-07-29 | 9.38 | 9.52 | 8.95 | 9.07 | -0.66% | 2,488,763 |
| 2026-07-28 | 9.70 | 9.70 | 9.04 | 9.13 | -5.29% | 2,086,515 |
| 2026-07-27 | 9.66 | 10.06 | 9.54 | 9.64 | -2.72% | 1,198,878 |
| 2026-07-24 | 9.71 | 9.96 | 9.71 | 9.91 | +2.16% | 1,195,437 |
| 2026-07-23 | 9.83 | 9.97 | 9.69 | 9.70 | +0.52% | 1,298,451 |
| 2026-07-22 | 9.80 | 9.89 | 9.62 | 9.65 | -0.52% | 1,123,730 |
| 2026-07-21 | 9.47 | 9.80 | 9.33 | 9.70 | +2.86% | 933,548 |
| 2026-07-20 | 9.51 | 9.61 | 9.39 | 9.43 | -1.57% | 1,141,776 |
| 2026-07-17 | 9.62 | 9.62 | 9.39 | 9.58 | +0.63% | 1,205,310 |
| 2026-07-16 | 9.51 | 9.64 | 9.45 | 9.52 | +0.95% | 1,148,023 |
| 2026-07-15 | 9.58 | 9.58 | 9.26 | 9.43 | -1.05% | 1,184,852 |
| 2026-07-14 | 9.62 | 9.67 | 9.42 | 9.53 | +0.11% | 1,246,655 |
| 2026-07-13 | 9.31 | 9.54 | 9.28 | 9.52 | +3.25% | 1,489,183 |
| 2026-07-10 | 8.95 | 9.22 | 8.95 | 9.22 | +1.54% | 1,068,314 |
| 2026-07-09 | 8.99 | 9.08 | 8.89 | 9.08 | -0.33% | 1,336,944 |
| 2026-07-08 | 8.82 | 9.18 | 8.81 | 9.11 | +4.83% | 1,893,055 |
| 2026-07-07 | 8.58 | 8.74 | 8.54 | 8.69 | +2.12% | 1,037,213 |
| 2026-07-06 | 8.48 | 8.69 | 8.48 | 8.51 | -0.35% | 907,850 |
| 2026-07-02 | 8.71 | 8.71 | 8.46 | 8.54 | +0.35% | 1,165,843 |
| 2026-07-01 | 8.74 | 8.75 | 8.46 | 8.51 | -2.63% | 1,668,808 |
| 2026-06-30 | 8.76 | 8.88 | 8.68 | 8.74 | +0.34% | 1,801,280 |
| 2026-06-29 | 8.89 | 8.91 | 8.68 | 8.71 | -1.80% | 1,576,112 |
| 2026-06-26 | 8.64 | 8.87 | 8.58 | 8.87 | +1.49% | 4,299,895 |
| 2026-06-25 | 8.53 | 8.79 | 8.51 | 8.74 | +1.98% | 1,207,906 |
| 2026-06-24 | 8.62 | 8.63 | 8.42 | 8.57 | -2.94% | 1,464,586 |
| 2026-06-23 | 8.84 | 8.89 | 8.71 | 8.83 | -0.23% | 2,434,110 |
| 2026-06-22 | 8.71 | 8.86 | 8.56 | 8.85 | +1.84% | 1,515,942 |
| 2026-06-18 | 8.84 | 8.89 | 8.49 | 8.69 | -2.03% | 4,302,381 |
| 2026-06-17 | 9.27 | 9.30 | 8.85 | 8.87 | -3.59% | 1,571,856 |
| 2026-06-16 | 9.40 | 9.54 | 9.12 | 9.20 | -3.06% | 1,875,642 |
| 2026-06-15 | 9.48 | 9.63 | 9.41 | 9.49 | -2.57% | 1,369,899 |
| 2026-06-12 | 9.65 | 9.88 | 9.65 | 9.74 | -0.31% | 1,232,349 |
| 2026-06-11 | 9.81 | 9.88 | 9.54 | 9.77 | +1.45% | 1,198,176 |
| 2026-06-10 | 9.57 | 9.74 | 9.57 | 9.63 | +1.37% | 1,108,430 |
| 2026-06-09 | 9.69 | 9.75 | 9.37 | 9.50 | -2.46% | 1,075,152 |
| 2026-06-08 | 9.43 | 9.83 | 9.43 | 9.74 | +5.41% | 801,742 |
| 2026-06-05 | 9.70 | 9.71 | 9.19 | 9.24 | -5.04% | 1,395,716 |
| 2026-06-04 | 9.47 | 9.79 | 9.41 | 9.73 | +1.99% | 922,795 |
| 2026-06-03 | 9.78 | 9.78 | 9.48 | 9.54 | -1.85% | 1,253,100 |
| 2026-06-02 | 9.55 | 9.88 | 9.55 | 9.72 | +1.67% | 964,823 |
| 2026-06-01 | 9.44 | 9.60 | 9.40 | 9.56 | +2.25% | 1,108,659 |
| 2026-05-29 | 9.34 | 9.49 | 9.29 | 9.35 | +0.00% | 1,474,933 |
| 2026-05-28 | 9.61 | 9.64 | 9.22 | 9.35 | -1.99% | 2,002,557 |
| 2026-05-27 | 9.88 | 9.91 | 9.47 | 9.54 | -5.64% | 1,786,911 |
| 2026-05-26 | 10.00 | 10.32 | 9.94 | 10.11 | +0.30% | 1,495,470 |
| 2026-05-22 | 9.97 | 10.11 | 9.85 | 10.08 | +0.40% | 1,200,888 |
| 2026-05-21 | 10.36 | 10.36 | 9.83 | 10.04 | -1.86% | 2,012,505 |
| 2026-05-20 | 10.24 | 10.44 | 10.20 | 10.23 | +0.10% | 1,469,156 |
| 2026-05-19 | 10.53 | 10.60 | 10.20 | 10.22 | -2.39% | 3,476,366 |
| 2026-05-18 | 10.00 | 10.54 | 10.00 | 10.47 | +4.18% | 1,829,099 |
| 2026-05-15 | 10.07 | 10.14 | 9.93 | 10.05 | -0.89% | 1,304,994 |
| 2026-05-14 | 10.08 | 10.24 | 10.04 | 10.14 | +0.00% | 1,231,031 |
| 2026-05-13 | 9.92 | 10.15 | 9.81 | 10.14 | +2.32% | 1,669,295 |
| 2026-05-12 | 10.08 | 10.10 | 9.88 | 9.91 | -0.60% | 1,213,357 |
| 2026-05-11 | 9.79 | 10.00 | 9.79 | 9.97 | +3.21% | 1,185,005 |
| 2026-05-08 | 9.86 | 9.87 | 9.57 | 9.66 | -1.73% | 1,453,011 |
| 2026-05-07 | 9.73 | 9.85 | 9.43 | 9.83 | -0.20% | 1,996,960 |
| 2026-05-06 | 9.91 | 10.00 | 9.74 | 9.85 | -4.00% | 1,909,776 |
| 2026-05-05 | 10.27 | 10.35 | 10.17 | 10.26 | +0.10% | 1,804,216 |
| 2026-05-04 | 10.32 | 10.49 | 10.14 | 10.25 | -0.39% | 1,875,295 |
| 2026-05-01 | 10.43 | 10.43 | 10.01 | 10.29 | -0.58% | 2,598,951 |
| 2026-04-30 | 9.92 | 10.45 | 9.87 | 10.35 | +2.48% | 2,163,304 |
| 2026-04-29 | 10.24 | 10.26 | 9.89 | 10.10 | +0.20% | 2,079,737 |
| 2026-04-28 | 10.09 | 10.23 | 9.99 | 10.08 | +1.51% | 2,498,878 |
| 2026-04-27 | 9.93 | 10.31 | 9.82 | 9.93 | +0.40% | 3,116,558 |
| 2026-04-24 | 9.70 | 9.95 | 9.52 | 9.89 | +1.96% | 4,285,727 |
| 2026-04-23 | 10.00 | 10.35 | 9.53 | 9.70 | +0.73% | 6,154,273 |
| 2026-04-22 | 9.47 | 9.74 | 9.41 | 9.63 | +2.67% | 1,481,387 |
| 2026-04-21 | 9.23 | 9.41 | 9.22 | 9.38 | +2.74% | 1,855,463 |
| 2026-04-20 | 9.17 | 9.28 | 9.01 | 9.13 | -0.33% | 1,830,366 |
| 2026-04-17 | 9.14 | 9.28 | 8.96 | 9.16 | -3.27% | 1,657,819 |
| 2026-04-16 | 9.39 | 9.54 | 9.36 | 9.47 | +0.53% | 1,734,185 |
| 2026-04-15 | 9.37 | 9.52 | 9.28 | 9.42 | +0.21% | 1,376,464 |
| 2026-04-14 | 9.72 | 9.74 | 9.38 | 9.40 | -3.98% | 1,357,991 |
| 2026-04-13 | 9.63 | 9.80 | 9.61 | 9.79 | +2.41% | 1,437,053 |
| 2026-04-10 | 9.55 | 9.71 | 9.46 | 9.56 | -0.21% | 876,297 |
| 2026-04-09 | 9.65 | 9.90 | 9.56 | 9.58 | -0.83% | 1,274,598 |
| 2026-04-08 | 9.45 | 9.73 | 9.27 | 9.66 | -2.03% | 1,770,590 |
| 2026-04-07 | 9.65 | 9.88 | 9.63 | 9.86 | +2.71% | 1,066,167 |
| 2026-04-06 | 9.59 | 9.77 | 9.54 | 9.60 | -0.10% | 1,125,179 |
| 2026-04-02 | 9.48 | 9.77 | 9.40 | 9.61 | +2.56% | 1,354,274 |
| 2026-04-01 | 9.70 | 9.87 | 9.34 | 9.37 | -5.26% | 1,964,422 |
| 2026-03-31 | 9.83 | 10.17 | 9.70 | 9.89 | +1.44% | 1,931,945 |
| 2026-03-30 | 10.28 | 10.30 | 9.75 | 9.75 | -3.47% | 1,942,509 |
| 2026-03-27 | 10.05 | 10.20 | 9.99 | 10.10 | +0.20% | 1,212,357 |
| 2026-03-26 | 9.88 | 10.19 | 9.88 | 10.08 | +1.61% | 1,358,096 |
| 2026-03-25 | 9.94 | 10.08 | 9.85 | 9.92 | -0.70% | 1,246,782 |
| 2026-03-24 | 9.82 | 10.16 | 9.79 | 9.99 | +1.94% | 1,394,319 |
| 2026-03-23 | 9.47 | 9.86 | 9.38 | 9.80 | +2.19% | 1,444,081 |
| 2026-03-20 | 9.78 | 9.80 | 9.39 | 9.59 | -1.44% | 4,462,815 |
| 2026-03-19 | 9.41 | 9.82 | 9.38 | 9.73 | +2.85% | 1,756,324 |
| 2026-03-18 | 9.39 | 9.56 | 9.37 | 9.46 | -0.21% | 2,522,767 |
| 2026-03-17 | 9.16 | 9.50 | 9.13 | 9.48 | +4.87% | 1,947,884 |
| 2026-03-16 | 8.84 | 9.08 | 8.69 | 9.04 | +2.49% | 1,656,926 |
| 2026-03-13 | 8.84 | 8.84 | 8.58 | 8.82 | +0.80% | 4,422,303 |
| 2026-03-12 | 9.03 | 9.03 | 8.68 | 8.75 | -3.63% | 2,107,658 |
| 2026-03-11 | 8.92 | 9.22 | 8.86 | 9.08 | +0.78% | 2,005,560 |
| 2026-03-10 | 8.98 | 9.12 | 8.81 | 9.01 | +0.00% | 1,757,636 |
| 2026-03-09 | 9.01 | 9.05 | 8.68 | 9.01 | +0.11% | 1,786,752 |
| 2026-03-06 | 9.10 | 9.14 | 8.85 | 9.00 | -1.64% | 2,578,782 |
| 2026-03-05 | 9.18 | 9.21 | 8.94 | 9.15 | -0.22% | 2,981,025 |
| 2026-03-04 | 9.18 | 9.29 | 8.99 | 9.17 | -0.43% | 1,386,951 |
| 2026-03-03 | 9.16 | 9.39 | 8.91 | 9.21 | -1.07% | 2,659,474 |
| 2026-03-02 | 9.48 | 9.55 | 9.07 | 9.31 | +1.31% | 1,518,769 |
| 2026-02-27 | 9.03 | 9.34 | 9.03 | 9.19 | +1.88% | 2,396,545 |
| 2026-02-26 | 9.34 | 9.38 | 8.96 | 9.02 | -6.04% | 2,538,968 |
| 2026-02-25 | 10.55 | 10.58 | 9.56 | 9.60 | -9.00% | 3,839,052 |
| 2026-02-24 | 9.84 | 10.75 | 9.68 | 10.55 | +16.32% | 6,574,760 |
| 2026-02-23 | 8.95 | 9.28 | 8.90 | 9.07 | +1.45% | 1,749,378 |
| 2026-02-20 | 8.99 | 9.21 | 8.82 | 8.94 | -1.76% | 2,089,825 |
| 2026-02-19 | 8.75 | 9.10 | 8.74 | 9.10 | +5.81% | 1,773,734 |
| 2026-02-18 | 8.57 | 8.77 | 8.52 | 8.60 | +2.50% | 1,913,221 |
| 2026-02-17 | 8.69 | 8.77 | 8.26 | 8.39 | -2.44% | 1,424,530 |
| 2026-02-13 | 8.45 | 8.80 | 8.41 | 8.60 | +1.53% | 1,802,073 |
| 2026-02-12 | 8.84 | 8.92 | 8.26 | 8.47 | -4.29% | 1,619,957 |
| 2026-02-11 | 8.67 | 8.88 | 8.53 | 8.85 | +4.61% | 2,102,692 |
| 2026-02-10 | 8.64 | 8.67 | 8.44 | 8.46 | -2.20% | 1,612,717 |
| 2026-02-09 | 8.55 | 8.78 | 8.48 | 8.65 | +1.05% | 1,914,344 |
| 2026-02-06 | 8.10 | 8.61 | 8.05 | 8.56 | +5.81% | 1,969,279 |
| 2026-02-05 | 8.14 | 8.29 | 8.03 | 8.09 | -2.65% | 5,898,443 |
| 2026-02-04 | 8.42 | 8.53 | 8.13 | 8.31 | -0.72% | 3,099,907 |
| 2026-02-03 | 8.09 | 8.37 | 8.02 | 8.37 | +3.85% | 2,989,087 |
| 2026-02-02 | 7.70 | 8.15 | 7.70 | 8.06 | +1.51% | 2,044,765 |
| 2026-01-30 | 7.83 | 8.05 | 7.75 | 7.94 | +0.25% | 2,820,414 |
| 2026-01-29 | 7.77 | 8.03 | 7.54 | 7.92 | +4.76% | 3,471,808 |
| 2026-01-28 | 7.75 | 7.78 | 7.46 | 7.56 | -1.18% | 1,738,189 |
| 2026-01-27 | 7.50 | 7.74 | 7.50 | 7.65 | +1.86% | 1,084,603 |
| 2026-01-26 | 7.59 | 7.61 | 7.47 | 7.51 | -0.13% | 1,396,549 |
| 2026-01-23 | 7.75 | 7.95 | 7.50 | 7.52 | -1.44% | 1,836,190 |
| 2026-01-22 | 7.50 | 7.77 | 7.42 | 7.63 | +1.46% | 2,040,768 |
| 2026-01-21 | 7.21 | 7.54 | 7.21 | 7.52 | +6.67% | 1,532,026 |
| 2026-01-20 | 7.02 | 7.08 | 6.93 | 7.05 | -0.56% | 1,958,405 |
| 2026-01-16 | 7.17 | 7.21 | 7.07 | 7.09 | -1.53% | 1,094,240 |
| 2026-01-15 | 7.25 | 7.36 | 7.12 | 7.20 | -2.04% | 1,301,998 |
| 2026-01-14 | 7.28 | 7.47 | 7.24 | 7.35 | +2.51% | 1,566,660 |
| 2026-01-13 | 7.05 | 7.29 | 7.05 | 7.17 | +2.72% | 1,392,870 |
| 2026-01-12 | 7.10 | 7.15 | 6.95 | 6.98 | -1.27% | 1,146,172 |
| 2026-01-09 | 7.01 | 7.16 | 6.91 | 7.07 | +1.29% | 1,526,371 |
| 2026-01-08 | 6.79 | 6.99 | 6.78 | 6.98 | +2.50% | 1,249,525 |
| 2026-01-07 | 6.96 | 7.00 | 6.75 | 6.81 | -1.59% | 1,338,922 |
| 2026-01-06 | 6.77 | 6.96 | 6.70 | 6.92 | +2.22% | 1,456,828 |
| 2026-01-05 | 6.79 | 6.99 | 6.68 | 6.77 | +5.78% | 2,019,312 |
| 2026-01-02 | 6.27 | 6.46 | 6.15 | 6.40 | +2.07% | 1,268,261 |
| 2025-12-31 | 6.30 | 6.32 | 6.24 | 6.27 | -0.48% | 1,284,050 |
| 2025-12-30 | 6.33 | 6.38 | 6.30 | 6.30 | +0.32% | 1,544,547 |
| 2025-12-29 | 6.31 | 6.37 | 6.27 | 6.28 | +0.32% | 955,242 |
| 2025-12-26 | 6.29 | 6.30 | 6.21 | 6.26 | -0.95% | 959,281 |
| 2025-12-24 | 6.30 | 6.39 | 6.25 | 6.32 | +0.16% | 625,930 |
| 2025-12-23 | 6.44 | 6.46 | 6.29 | 6.31 | -1.87% | 1,138,380 |
| 2025-12-22 | 6.39 | 6.60 | 6.37 | 6.43 | +4.72% | 1,807,314 |
| 2025-12-19 | 6.14 | 6.27 | 6.11 | 6.14 | -0.16% | 5,139,778 |
| 2025-12-18 | 6.60 | 6.63 | 6.11 | 6.15 | -7.66% | 2,640,574 |
| 2025-12-17 | 6.65 | 6.75 | 6.47 | 6.66 | +1.22% | 2,310,776 |
| 2025-12-16 | 7.00 | 7.00 | 6.57 | 6.58 | -7.06% | 1,696,703 |
| 2025-12-15 | 7.05 | 7.09 | 6.93 | 7.08 | +0.85% | 1,254,866 |
| 2025-12-12 | 7.14 | 7.17 | 7.00 | 7.02 | -1.54% | 1,130,539 |
| 2025-12-11 | 7.16 | 7.23 | 7.05 | 7.13 | -1.66% | 1,675,153 |
| 2025-12-10 | 7.41 | 7.41 | 7.09 | 7.25 | -2.03% | 1,557,901 |
| 2025-12-09 | 7.27 | 7.51 | 7.27 | 7.40 | +1.37% | 2,002,785 |
| 2025-12-08 | 7.31 | 7.45 | 7.24 | 7.30 | -0.41% | 1,057,740 |
| 2025-12-05 | 7.55 | 7.64 | 7.30 | 7.33 | -2.40% | 1,470,230 |
| 2025-12-04 | 7.30 | 7.58 | 7.30 | 7.51 | +2.88% | 2,302,385 |
| 2025-12-03 | 7.03 | 7.31 | 7.03 | 7.30 | +4.58% | 1,742,754 |
| 2025-12-02 | 6.80 | 7.07 | 6.72 | 6.98 | +2.50% | 2,580,088 |
| 2025-12-01 | 6.68 | 6.88 | 6.66 | 6.81 | +2.25% | 1,096,974 |
| 2025-11-28 | 6.49 | 6.70 | 6.49 | 6.66 | +0.91% | 638,299 |
| 2025-11-26 | 6.57 | 6.74 | 6.53 | 6.60 | -1.20% | 1,499,781 |
| 2025-11-25 | 6.45 | 6.74 | 6.43 | 6.68 | +3.09% | 1,135,795 |
| 2025-11-24 | 6.36 | 6.50 | 6.21 | 6.48 | +0.78% | 1,864,815 |
| 2025-11-21 | 6.30 | 6.43 | 6.17 | 6.43 | +2.72% | 1,417,043 |
| 2025-11-20 | 6.49 | 6.64 | 6.24 | 6.26 | -2.34% | 1,412,721 |
| 2025-11-19 | 6.34 | 6.45 | 6.29 | 6.41 | -1.38% | 1,033,052 |
| 2025-11-18 | 6.39 | 6.59 | 6.38 | 6.50 | +1.25% | 1,564,594 |
| 2025-11-17 | 6.76 | 6.79 | 6.41 | 6.42 | -5.03% | 1,453,592 |
| 2025-11-14 | 6.67 | 6.82 | 6.55 | 6.76 | +1.20% | 1,251,479 |
| 2025-11-13 | 6.67 | 6.79 | 6.59 | 6.68 | +0.45% | 1,190,454 |
| 2025-11-12 | 6.88 | 6.93 | 6.65 | 6.65 | -4.04% | 1,123,658 |
| 2025-11-11 | 6.78 | 7.00 | 6.78 | 6.93 | +2.82% | 1,139,950 |
| 2025-11-10 | 6.53 | 6.77 | 6.44 | 6.74 | +3.85% | 1,829,291 |
| 2025-11-07 | 6.59 | 6.64 | 6.42 | 6.49 | -1.67% | 2,035,233 |
| 2025-11-06 | 6.65 | 6.75 | 6.55 | 6.60 | -0.60% | 1,063,907 |
| 2025-11-05 | 6.60 | 6.71 | 6.60 | 6.64 | +0.00% | 1,239,366 |
| 2025-11-04 | 6.73 | 6.82 | 6.63 | 6.64 | -4.05% | 1,628,600 |
| 2025-11-03 | 6.76 | 6.97 | 6.71 | 6.92 | +2.98% | 1,643,059 |
| 2025-10-31 | 6.78 | 6.79 | 6.59 | 6.72 | -0.59% | 1,623,085 |
| 2025-10-30 | 6.65 | 6.84 | 6.64 | 6.76 | +0.45% | 1,298,747 |
| 2025-10-29 | 6.75 | 6.81 | 6.63 | 6.73 | +0.00% | 2,415,875 |
| 2025-10-28 | 6.64 | 6.75 | 6.58 | 6.73 | +0.60% | 1,611,304 |
| 2025-10-27 | 7.11 | 7.17 | 6.67 | 6.69 | -4.43% | 2,401,208 |
| 2025-10-24 | 7.11 | 7.29 | 6.93 | 7.00 | +0.72% | 1,833,520 |
| 2025-10-23 | 7.42 | 7.97 | 6.86 | 6.95 | +4.83% | 3,607,225 |
| 2025-10-22 | 6.56 | 6.72 | 6.49 | 6.63 | +2.79% | 1,302,768 |
| 2025-10-21 | 6.54 | 6.58 | 6.43 | 6.45 | -0.31% | 1,288,644 |
| 2025-10-20 | 6.38 | 6.50 | 6.37 | 6.47 | +2.37% | 704,393 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：8月（+11.65%）。最も弱い月：9月（-13.50%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
Hornbeck Offshore Services, Inc（HOS）の直近終値は？
2026-10-16 時点で 6.85。Closelookデータレイクの日次価格記録より。
HOS の52週高値・安値は？
直近52週間で高値 11.13、安値 6.11（2026-10-16 時点）。
Hornbeck Offshore Services, Inc が歴史的に最も強い月と弱い月は？
歴史的に、HOS の最も強い月は 8月（平均 +11.65%）、最も弱い月は 9月（平均 -13.50%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー449本から計算。