Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Hornbeck Offshore Services
(NY:
HOS
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2005
20.98
21.74
20.88
21.70
209,200
+0.72(+3.43%)
Jan 28, 2005
21.21
21.21
20.91
20.98
92,100
-0.29(-1.36%)
Jan 27, 2005
21.30
21.45
21.16
21.27
29,200
+0.02(+0.09%)
Jan 26, 2005
21.59
21.64
20.92
21.25
145,500
-0.25(-1.16%)
Jan 25, 2005
21.82
22.00
21.38
21.50
162,600
-0.42(-1.92%)
Jan 24, 2005
22.15
22.25
21.64
21.92
57,300
-0.08(-0.36%)
Jan 21, 2005
22.00
22.30
22.00
22.00
177,100
+0.10(+0.46%)
Jan 20, 2005
22.49
22.49
21.60
21.90
223,800
-0.59(-2.62%)
Jan 19, 2005
22.00
23.08
21.95
22.49
386,000
+1.29(+6.08%)
Jan 18, 2005
20.70
21.29
20.70
21.20
228,900
+1.16(+5.79%)
Jan 14, 2005
19.73
20.04
19.73
20.04
116,800
+0.56(+2.87%)
Jan 13, 2005
19.33
20.15
19.05
19.48
293,900
+0.10(+0.52%)
Jan 12, 2005
18.75
19.41
18.70
19.38
93,700
+0.77(+4.14%)
Jan 11, 2005
18.50
18.61
18.10
18.61
116,300
+0.14(+0.76%)
Jan 10, 2005
18.60
18.70
18.45
18.47
144,300
-0.03(-0.16%)
Jan 07, 2005
18.75
18.82
18.43
18.50
251,100
-0.25(-1.33%)
Jan 06, 2005
18.50
18.80
18.40
18.75
141,100
+0.18(+0.97%)
Jan 05, 2005
18.60
19.00
18.52
18.57
158,300
+0.02(+0.11%)
Jan 04, 2005
18.40
18.66
18.30
18.55
81,500
+0.15(+0.82%)
Jan 03, 2005
19.27
19.28
18.30
18.40
72,400
-0.90(-4.66%)
Dec 31, 2004
19.69
19.69
19.20
19.30
62,300
-0.39(-1.98%)
Dec 30, 2004
19.94
19.94
19.53
19.69
19,700
-0.25(-1.25%)
Dec 29, 2004
19.62
19.94
19.56
19.94
35,800
+0.27(+1.37%)
Dec 28, 2004
19.70
19.72
19.51
19.67
37,600
-0.01(-0.05%)
Dec 27, 2004
19.65
19.77
19.60
19.68
53,700
+0.01(+0.05%)
Dec 23, 2004
19.70
19.83
19.65
19.67
38,600
-0.04(-0.20%)
Dec 22, 2004
19.55
19.90
19.55
19.71
61,600
+0.06(+0.31%)
Dec 21, 2004
19.69
19.80
19.64
19.65
78,700
-0.04(-0.20%)
Dec 20, 2004
20.58
20.58
19.47
19.69
61,400
-0.81(-3.95%)
Dec 17, 2004
20.50
20.66
20.35
20.50
39,900
+0.00(+0.00%)
Dec 16, 2004
21.10
21.10
20.47
20.50
55,900
-0.73(-3.44%)
Dec 15, 2004
20.00
21.50
20.00
21.23
258,900
+1.30(+6.52%)
Dec 14, 2004
18.81
19.93
18.66
19.93
68,100
+1.37(+7.38%)
Dec 13, 2004
18.41
18.71
18.40
18.56
117,900
+0.27(+1.48%)
Dec 10, 2004
18.40
18.59
18.10
18.29
78,500
-0.23(-1.24%)
Dec 09, 2004
17.95
18.67
17.95
18.52
44,700
+0.51(+2.83%)
Dec 08, 2004
17.98
18.31
17.88
18.01
68,300
+0.01(+0.06%)
Dec 07, 2004
18.95
18.95
18.00
18.00
77,100
-0.90(-4.76%)
Dec 06, 2004
19.08
19.35
18.84
18.90
61,600
-0.17(-0.89%)
Dec 03, 2004
18.78
19.10
18.72
19.07
39,800
+0.22(+1.17%)
Dec 02, 2004
19.10
19.10
18.65
18.85
69,100
-0.29(-1.52%)
Dec 01, 2004
20.25
20.25
18.90
19.14
86,100
-1.06(-5.25%)
Nov 30, 2004
19.79
20.56
19.79
20.20
108,400
-0.29(-1.42%)
Nov 29, 2004
20.50
20.69
20.32
20.49
137,300
+0.39(+1.94%)
Nov 26, 2004
20.00
20.10
19.95
20.10
43,300
+0.34(+1.72%)
Nov 24, 2004
20.00
20.25
19.73
19.76
117,800
+0.46(+2.38%)
Nov 23, 2004
18.82
19.51
18.80
19.30
189,100
+0.98(+5.35%)
Nov 22, 2004
18.15
18.50
18.00
18.32
118,900
+0.27(+1.50%)
Nov 19, 2004
17.35
18.11
17.26
18.05
144,900
+0.80(+4.64%)
Nov 18, 2004
16.70
17.30
16.50
17.25
153,600
+0.85(+5.18%)
Nov 17, 2004
16.40
16.56
16.12
16.40
29,800
+0.11(+0.68%)
Nov 16, 2004
16.68
16.70
16.18
16.29
29,800
-0.39(-2.34%)
Nov 15, 2004
16.91
16.98
16.22
16.68
72,200
+0.02(+0.12%)
Nov 12, 2004
16.10
16.66
16.02
16.66
56,400
+0.56(+3.48%)
Nov 11, 2004
15.90
16.15
15.85
16.10
58,600
+0.20(+1.26%)
Nov 10, 2004
15.80
15.95
15.75
15.90
35,200
+0.00(+0.00%)
Nov 09, 2004
16.20
16.30
15.85
15.90
71,600
-0.22(-1.36%)
Nov 08, 2004
16.50
16.65
15.76
16.12
33,700
-0.34(-2.07%)
Nov 05, 2004
16.40
16.75
16.25
16.46
61,100
+0.16(+0.98%)
Nov 04, 2004
15.50
16.32
15.49
16.30
196,100
+1.15(+7.59%)
Nov 03, 2004
14.85
15.20
14.82
15.15
49,600
+0.45(+3.06%)
Nov 02, 2004
14.85
14.96
14.70
14.70
53,400
-0.20(-1.34%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.