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, 2008
38.44
39.23
38.00
38.65
448,830
-0.30(-0.77%)
Jan 30, 2008
39.80
39.94
38.14
38.95
958,262
-1.34(-3.33%)
Jan 29, 2008
41.13
41.38
40.00
40.29
478,839
-0.70(-1.72%)
Jan 28, 2008
39.97
41.50
39.01
40.99
586,996
+0.71(+1.78%)
Jan 25, 2008
40.50
41.95
39.79
40.28
488,900
+0.60(+1.51%)
Jan 24, 2008
41.09
42.00
39.24
39.68
685,020
-0.91(-2.24%)
Jan 23, 2008
39.00
40.73
37.34
40.59
728,021
+0.77(+1.93%)
Jan 22, 2008
38.41
40.66
37.15
39.82
693,075
-0.19(-0.47%)
Jan 21, 2008
40.26
40.26
38.95
40.01
0
+0.00(+0.00%)
Jan 18, 2008
40.26
40.26
38.95
40.01
602,800
+0.34(+0.86%)
Jan 17, 2008
41.30
41.98
39.14
39.67
615,300
-1.48(-3.60%)
Jan 16, 2008
42.48
42.48
40.84
41.15
617,361
-1.25(-2.95%)
Jan 15, 2008
43.30
43.48
42.23
42.40
451,581
-1.43(-3.26%)
Jan 14, 2008
43.05
44.17
42.62
43.83
447,900
+1.21(+2.84%)
Jan 11, 2008
41.90
43.44
41.81
42.62
757,084
+0.31(+0.73%)
Jan 10, 2008
43.84
43.84
41.18
42.31
1,146,913
-1.94(-4.38%)
Jan 09, 2008
43.70
44.93
42.70
44.25
504,200
-0.02(-0.05%)
Jan 08, 2008
44.82
46.11
44.20
44.27
484,820
-0.34(-0.76%)
Jan 07, 2008
46.13
46.19
43.82
44.61
719,958
-1.51(-3.27%)
Jan 04, 2008
46.15
46.65
45.28
46.12
892,500
+0.08(+0.17%)
Jan 03, 2008
46.44
46.58
45.79
46.04
654,200
+0.13(+0.28%)
Jan 02, 2008
45.36
46.17
44.66
45.91
422,600
+0.96(+2.14%)
Jan 01, 2008
45.85
45.88
44.86
44.95
176,502
+0.00(+0.00%)
Dec 31, 2007
45.85
45.88
44.86
44.95
176,502
-0.82(-1.79%)
Dec 28, 2007
45.85
46.62
45.70
45.77
169,700
+0.38(+0.84%)
Dec 27, 2007
46.42
46.42
45.15
45.39
206,300
-0.97(-2.09%)
Dec 26, 2007
45.99
47.33
45.90
46.36
468,100
+0.66(+1.44%)
Dec 24, 2007
44.87
46.09
44.87
45.70
90,300
+0.38(+0.84%)
Dec 21, 2007
45.18
45.90
44.76
45.32
492,300
+0.93(+2.10%)
Dec 20, 2007
43.30
44.69
42.79
44.39
446,100
+1.46(+3.40%)
Dec 19, 2007
42.75
43.66
42.26
42.93
314,100
+0.19(+0.44%)
Dec 18, 2007
42.34
42.91
41.30
42.74
603,000
+1.53(+3.71%)
Dec 17, 2007
42.75
43.00
41.10
41.21
525,200
-1.95(-4.52%)
Dec 14, 2007
43.83
44.38
42.64
43.16
433,200
-1.41(-3.16%)
Dec 13, 2007
43.54
44.70
42.83
44.57
385,204
+0.74(+1.69%)
Dec 12, 2007
44.60
44.60
43.24
43.83
372,209
+0.46(+1.06%)
Dec 11, 2007
45.07
45.29
43.00
43.37
920,200
-1.42(-3.17%)
Dec 10, 2007
43.94
45.11
43.71
44.79
558,875
+1.21(+2.78%)
Dec 07, 2007
42.31
43.82
42.09
43.58
606,540
+1.40(+3.32%)
Dec 06, 2007
40.67
42.23
40.62
42.18
368,100
+1.56(+3.84%)
Dec 05, 2007
42.24
42.43
40.17
40.62
570,059
-1.07(-2.57%)
Dec 04, 2007
41.46
41.69
40.55
41.69
576,519
-0.07(-0.17%)
Dec 03, 2007
41.06
42.29
41.06
41.76
455,300
+0.59(+1.43%)
Nov 30, 2007
42.34
42.70
41.12
41.17
579,600
-0.66(-1.58%)
Nov 29, 2007
40.87
42.00
40.82
41.83
515,890
+0.92(+2.25%)
Nov 28, 2007
40.46
41.29
39.74
40.91
1,087,757
+0.45(+1.11%)
Nov 27, 2007
40.97
41.17
39.84
40.46
562,108
-1.04(-2.51%)
Nov 26, 2007
42.83
43.54
41.47
41.50
522,557
-1.41(-3.29%)
Nov 23, 2007
42.60
43.54
42.15
42.91
199,000
+0.63(+1.49%)
Nov 21, 2007
42.29
42.84
41.35
42.28
659,860
-0.17(-0.40%)
Nov 20, 2007
41.42
42.64
41.10
42.45
631,100
+1.04(+2.51%)
Nov 19, 2007
42.24
42.24
40.80
41.41
491,775
-1.09(-2.56%)
Nov 16, 2007
40.56
42.50
40.56
42.50
560,728
+1.62(+3.96%)
Nov 15, 2007
41.60
41.89
40.02
40.88
654,200
-0.70(-1.68%)
Nov 14, 2007
42.54
43.20
41.58
41.58
477,000
-0.76(-1.79%)
Nov 13, 2007
42.08
42.63
41.30
42.34
604,800
+0.50(+1.20%)
Nov 12, 2007
44.66
44.66
41.70
41.84
1,299,733
-2.70(-6.06%)
Nov 09, 2007
44.50
45.45
44.00
44.54
694,600
-0.30(-0.67%)
Nov 08, 2007
45.25
45.60
44.30
44.84
1,028,581
+0.01(+0.02%)
Nov 07, 2007
45.70
45.92
44.55
44.83
1,101,500
-0.81(-1.77%)
Nov 06, 2007
46.55
46.60
45.20
45.64
1,217,800
-0.63(-1.36%)
Nov 05, 2007
45.94
47.04
45.84
46.27
1,820,349
-0.67(-1.43%)
Nov 02, 2007
44.15
47.88
43.50
46.94
2,781,100
+3.55(+8.18%)
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
.