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, 2014
41.54
43.09
41.50
42.71
532,225
+0.35(+0.83%)
Jan 30, 2014
42.56
42.60
41.60
42.36
456,500
+0.24(+0.57%)
Jan 29, 2014
42.18
42.90
42.00
42.12
495,179
-0.63(-1.47%)
Jan 28, 2014
42.69
43.01
42.27
42.75
486,972
+0.08(+0.19%)
Jan 27, 2014
43.01
43.38
41.55
42.67
831,473
-0.29(-0.68%)
Jan 24, 2014
44.60
44.70
42.95
42.96
582,423
-1.87(-4.17%)
Jan 23, 2014
46.36
46.56
44.42
44.83
872,935
-2.18(-4.64%)
Jan 22, 2014
46.89
47.27
46.76
47.01
357,119
+0.19(+0.41%)
Jan 21, 2014
46.33
47.30
46.30
46.82
700,482
+0.79(+1.72%)
Jan 17, 2014
45.77
46.03
46.03
46.03
542,900
+0.34(+0.74%)
Jan 16, 2014
46.05
46.15
45.25
45.69
489,833
-0.53(-1.15%)
Jan 15, 2014
45.96
46.23
45.60
46.22
380,952
+0.26(+0.57%)
Jan 14, 2014
44.41
46.15
44.41
45.96
487,696
+1.75(+3.96%)
Jan 13, 2014
44.32
45.08
43.55
44.21
776,112
-0.69(-1.54%)
Jan 10, 2014
44.49
45.17
44.34
44.90
822,862
+0.25(+0.56%)
Jan 09, 2014
46.28
46.46
44.33
44.65
1,293,834
-1.73(-3.73%)
Jan 08, 2014
48.09
48.19
46.16
46.38
790,572
-1.65(-3.44%)
Jan 07, 2014
48.28
48.65
47.61
48.03
587,843
+0.02(+0.04%)
Jan 06, 2014
48.60
48.90
47.97
48.01
289,369
-0.48(-0.99%)
Jan 03, 2014
47.76
49.04
47.55
48.49
357,880
+0.63(+1.32%)
Jan 02, 2014
48.82
48.90
47.62
47.86
222,030
-1.37(-2.78%)
Dec 31, 2013
49.09
49.23
49.23
49.23
322,000
+0.18(+0.37%)
Dec 30, 2013
49.11
49.41
48.87
49.05
161,229
-0.05(-0.10%)
Dec 27, 2013
48.81
49.49
48.55
49.10
169,865
+0.24(+0.49%)
Dec 26, 2013
49.00
49.21
48.54
48.86
148,590
+0.07(+0.14%)
Dec 24, 2013
47.87
49.25
47.87
48.79
123,688
+1.03(+2.16%)
Dec 23, 2013
48.10
48.34
47.53
47.76
459,149
-0.32(-0.67%)
Dec 20, 2013
47.29
48.27
47.23
48.08
363,404
+0.66(+1.39%)
Dec 19, 2013
47.88
48.41
47.13
47.42
401,431
-0.84(-1.74%)
Dec 18, 2013
47.85
48.29
47.02
48.26
299,148
+0.37(+0.77%)
Dec 17, 2013
48.38
49.06
47.60
47.89
498,229
-1.09(-2.23%)
Dec 16, 2013
48.43
49.31
47.70
48.98
454,617
+0.68(+1.41%)
Dec 13, 2013
48.65
48.65
47.67
48.30
474,011
-0.39(-0.80%)
Dec 12, 2013
48.28
49.27
48.10
48.69
376,899
+0.33(+0.68%)
Dec 11, 2013
49.29
49.50
48.19
48.36
331,232
-0.97(-1.97%)
Dec 10, 2013
49.84
50.37
49.18
49.33
485,724
-0.80(-1.60%)
Dec 09, 2013
50.94
50.94
49.84
50.13
521,385
-0.61(-1.20%)
Dec 06, 2013
50.97
51.54
50.50
50.74
286,647
-0.07(-0.14%)
Dec 05, 2013
50.63
51.13
50.12
50.81
390,335
-0.01(-0.02%)
Dec 04, 2013
49.56
51.15
49.56
50.82
577,882
+1.03(+2.07%)
Dec 03, 2013
49.71
49.99
49.56
49.79
511,155
-0.20(-0.40%)
Dec 02, 2013
50.71
50.75
49.51
49.99
441,797
-0.64(-1.26%)
Nov 29, 2013
50.69
51.29
50.35
50.63
105,264
+0.27(+0.54%)
Nov 27, 2013
50.24
50.49
49.56
50.36
285,674
-0.07(-0.14%)
Nov 26, 2013
49.88
50.70
49.59
50.43
393,472
+0.55(+1.10%)
Nov 25, 2013
50.56
50.56
49.15
49.88
567,779
-0.73(-1.44%)
Nov 22, 2013
50.38
50.63
49.90
50.61
333,991
+0.23(+0.46%)
Nov 21, 2013
49.77
50.48
49.73
50.38
589,386
+0.69(+1.39%)
Nov 20, 2013
50.35
50.35
49.00
49.69
1,211,824
-0.22(-0.44%)
Nov 19, 2013
50.86
50.88
49.31
49.91
1,597,998
-1.02(-2.00%)
Nov 18, 2013
52.65
53.51
49.97
50.93
2,015,391
-2.91(-5.40%)
Nov 15, 2013
53.85
54.33
53.52
53.84
315,889
+0.01(+0.02%)
Nov 14, 2013
54.19
54.36
53.31
53.83
387,647
+0.48(+0.90%)
Nov 12, 2013
53.91
54.10
52.82
53.35
272,480
-0.58(-1.08%)
Nov 11, 2013
53.26
54.39
53.20
53.93
506,421
+0.40(+0.75%)
Nov 08, 2013
52.41
53.95
52.30
53.53
694,598
+0.97(+1.85%)
Nov 07, 2013
53.55
53.84
52.32
52.56
1,066,354
-0.97(-1.81%)
Nov 06, 2013
54.10
54.40
53.19
53.53
955,779
-0.35(-0.65%)
Nov 05, 2013
53.20
54.10
52.72
53.88
1,076,854
+0.20(+0.37%)
Nov 04, 2013
53.69
53.92
52.72
53.68
1,344,007
-0.08(-0.15%)
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
.