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, 2017
7.070
7.260
6.880
7.250
666,986
+0.08(+1.12%)
Jan 30, 2017
7.340
7.350
6.870
7.170
788,349
-0.34(-4.53%)
Jan 27, 2017
7.510
7.600
7.240
7.510
1,505,673
-0.19(-2.47%)
Jan 26, 2017
7.420
7.770
7.400
7.700
1,110,791
+0.35(+4.76%)
Jan 25, 2017
6.830
7.370
6.830
7.350
1,324,548
+0.54(+7.93%)
Jan 24, 2017
6.820
6.990
6.590
6.810
496,684
+0.07(+1.04%)
Jan 23, 2017
6.890
7.040
6.550
6.740
924,932
-0.30(-4.26%)
Jan 20, 2017
7.080
7.100
6.800
7.040
655,049
+0.12(+1.73%)
Jan 19, 2017
7.400
7.450
6.870
6.920
619,526
-0.44(-5.98%)
Jan 18, 2017
7.300
7.415
7.130
7.360
449,455
-0.05(-0.67%)
Jan 17, 2017
7.650
7.710
7.321
7.410
1,395,013
-0.06(-0.80%)
Jan 13, 2017
7.470
7.470
7.470
0
-0.09(-1.19%)
Jan 12, 2017
7.860
7.909
7.170
7.560
1,057,225
-0.14(-1.82%)
Jan 11, 2017
7.340
7.950
7.160
7.700
665,718
+0.41(+5.62%)
Jan 10, 2017
7.360
7.495
7.100
7.290
1,038,487
+0.08(+1.11%)
Jan 09, 2017
7.360
7.490
7.100
7.210
696,666
-0.36(-4.76%)
Jan 06, 2017
7.590
7.630
7.350
7.570
587,651
+0.01(+0.13%)
Jan 05, 2017
7.670
7.770
7.430
7.560
767,458
-0.09(-1.18%)
Jan 04, 2017
7.690
7.750
7.590
7.650
837,254
+0.03(+0.39%)
Jan 03, 2017
7.440
7.790
7.250
7.620
949,650
+0.40(+5.54%)
Dec 30, 2016
7.220
7.220
7.220
0
+0.11(+1.55%)
Dec 29, 2016
7.370
7.450
6.970
7.110
977,554
-0.25(-3.40%)
Dec 28, 2016
7.690
7.800
7.240
7.360
675,352
-0.26(-3.41%)
Dec 27, 2016
7.520
7.920
7.520
7.620
843,443
+0.31(+4.24%)
Dec 23, 2016
7.310
7.310
7.310
0
-0.05(-0.68%)
Dec 22, 2016
7.740
7.870
7.340
7.360
1,037,551
-0.38(-4.91%)
Dec 21, 2016
8.150
8.190
7.600
7.740
727,069
-0.31(-3.85%)
Dec 20, 2016
8.020
8.670
7.926
8.050
1,545,418
+0.25(+3.21%)
Dec 19, 2016
7.640
7.870
7.401
7.800
584,642
+0.26(+3.45%)
Dec 16, 2016
7.770
7.860
7.490
7.540
1,877,029
-0.16(-2.08%)
Dec 15, 2016
7.160
7.880
7.050
7.700
1,384,362
+0.46(+6.35%)
Dec 14, 2016
8.230
8.250
7.230
7.240
2,270,878
-1.23(-14.52%)
Dec 13, 2016
8.390
9.070
8.010
8.470
1,734,468
+0.23(+2.79%)
Dec 12, 2016
8.710
8.750
8.100
8.240
2,536,711
+0.00(+0.00%)
Dec 09, 2016
7.780
8.290
7.780
8.240
2,293,734
+0.51(+6.60%)
Dec 08, 2016
7.310
7.730
7.190
7.730
765,633
+0.47(+6.47%)
Dec 07, 2016
7.320
7.750
7.140
7.260
1,446,073
-0.07(-0.95%)
Dec 06, 2016
6.870
7.430
6.500
7.330
1,284,774
+0.24(+3.39%)
Dec 05, 2016
6.530
7.180
6.300
7.090
2,440,195
+0.84(+13.44%)
Dec 02, 2016
6.150
6.280
5.830
6.250
1,240,694
+0.13(+2.12%)
Dec 01, 2016
5.440
6.390
5.260
6.120
2,671,180
+1.01(+19.77%)
Nov 30, 2016
4.950
5.250
4.840
5.110
1,679,340
+0.73(+16.67%)
Nov 29, 2016
4.610
4.620
4.360
4.380
884,167
-0.37(-7.79%)
Nov 28, 2016
5.130
5.200
4.725
4.750
443,066
-0.32(-6.31%)
Nov 25, 2016
5.070
5.140
5.000
5.070
226,776
-0.09(-1.74%)
Nov 23, 2016
5.160
5.160
5.160
0
+0.13(+2.58%)
Nov 22, 2016
5.070
5.160
4.900
5.030
392,485
-0.04(-0.79%)
Nov 21, 2016
5.060
5.200
4.930
5.070
581,296
+0.17(+3.47%)
Nov 18, 2016
4.810
5.030
4.710
4.900
584,750
+0.16(+3.38%)
Nov 17, 2016
5.110
5.280
4.650
4.740
1,082,466
-0.37(-7.24%)
Nov 16, 2016
4.900
5.230
4.880
5.110
882,085
+0.21(+4.29%)
Nov 15, 2016
4.850
4.970
4.730
4.900
1,121,784
+0.26(+5.60%)
Nov 14, 2016
4.570
4.720
4.440
4.640
1,279,400
+0.10(+2.20%)
Nov 11, 2016
4.580
4.615
4.310
4.540
976,611
-0.09(-1.94%)
Nov 10, 2016
4.360
4.730
4.300
4.630
1,520,497
+0.24(+5.47%)
Nov 09, 2016
4.100
4.440
4.090
4.390
1,191,037
+0.26(+6.30%)
Nov 08, 2016
3.900
4.270
3.770
4.130
1,467,639
+0.17(+4.29%)
Nov 07, 2016
3.760
4.100
3.660
3.960
1,744,784
+0.35(+9.70%)
Nov 04, 2016
3.280
3.840
3.205
3.610
3,397,757
+0.29(+8.73%)
Nov 03, 2016
3.520
3.890
3.000
3.320
5,713,762
-0.63(-15.95%)
Nov 02, 2016
3.780
4.000
3.730
3.950
951,254
+0.11(+2.86%)
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
.