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, 2018
3.430
3.505
3.340
3.400
255,176
-0.02(-0.58%)
Jan 30, 2018
3.560
3.570
3.400
3.420
391,991
-0.25(-6.81%)
Jan 29, 2018
3.790
3.860
3.640
3.670
264,475
-0.19(-4.92%)
Jan 26, 2018
3.840
3.930
3.810
3.860
167,199
-0.01(-0.26%)
Jan 25, 2018
3.920
3.980
3.800
3.870
202,356
-0.04(-1.02%)
Jan 24, 2018
3.900
3.990
3.815
3.910
218,955
-0.03(-0.76%)
Jan 23, 2018
3.830
3.990
3.760
3.940
339,211
+0.13(+3.41%)
Jan 22, 2018
3.660
3.830
3.640
3.810
146,711
+0.15(+4.10%)
Jan 19, 2018
3.590
3.700
3.530
3.660
134,474
+0.08(+2.23%)
Jan 18, 2018
3.680
3.680
3.520
3.580
187,354
-0.10(-2.72%)
Jan 17, 2018
3.770
3.850
3.670
3.680
152,905
-0.14(-3.66%)
Jan 16, 2018
3.820
3.910
3.665
3.820
420,334
-0.03(-0.78%)
Jan 12, 2018
3.850
3.850
3.850
0
-0.10(-2.53%)
Jan 11, 2018
3.910
4.040
3.860
3.950
293,771
+0.07(+1.80%)
Jan 10, 2018
3.720
4.050
3.700
3.880
393,762
+0.19(+5.15%)
Jan 09, 2018
3.840
3.890
3.670
3.690
1,162,164
-0.16(-4.16%)
Jan 08, 2018
3.770
3.870
3.610
3.850
470,323
+0.07(+1.85%)
Jan 05, 2018
4.040
4.050
3.600
3.780
554,398
-0.17(-4.30%)
Jan 04, 2018
3.590
4.140
3.590
3.950
985,773
+0.26(+7.05%)
Jan 03, 2018
3.090
3.710
3.061
3.690
610,643
+0.63(+20.59%)
Jan 02, 2018
3.150
3.150
3.000
3.060
372,582
-0.05(-1.61%)
Dec 29, 2017
3.110
3.110
3.110
0
-0.04(-1.27%)
Dec 28, 2017
3.170
3.220
3.120
3.150
342,500
-0.02(-0.63%)
Dec 27, 2017
3.150
3.214
3.050
3.170
334,802
+0.01(+0.32%)
Dec 26, 2017
3.250
3.270
3.028
3.160
356,095
-0.05(-1.56%)
Dec 22, 2017
3.050
3.270
2.959
3.210
551,578
+0.21(+7.00%)
Dec 21, 2017
2.980
3.050
2.935
3.000
352,956
+0.02(+0.67%)
Dec 20, 2017
2.940
3.073
2.930
2.980
286,162
+0.06(+2.05%)
Dec 19, 2017
3.020
3.020
2.870
2.920
280,419
-0.06(-2.01%)
Dec 18, 2017
2.970
3.090
2.940
2.980
359,021
+0.00(+0.00%)
Dec 15, 2017
3.000
3.000
2.900
2.980
234,856
+0.00(+0.00%)
Dec 14, 2017
3.000
3.060
2.950
2.980
150,527
-0.02(-0.67%)
Dec 13, 2017
3.050
3.090
2.940
3.000
286,712
-0.03(-0.99%)
Dec 12, 2017
2.880
3.120
2.826
3.030
324,059
+0.24(+8.60%)
Dec 11, 2017
3.150
3.190
2.790
2.790
720,601
-0.34(-10.86%)
Dec 08, 2017
3.180
3.250
3.100
3.130
260,409
-0.02(-0.63%)
Dec 07, 2017
3.240
3.355
3.140
3.150
310,145
-0.10(-3.08%)
Dec 06, 2017
3.260
3.280
3.080
3.250
422,965
-0.05(-1.52%)
Dec 05, 2017
3.330
3.515
3.250
3.300
477,031
-0.02(-0.60%)
Dec 04, 2017
3.690
3.690
3.295
3.320
558,627
-0.39(-10.51%)
Dec 01, 2017
3.680
3.855
3.633
3.710
431,095
+0.05(+1.37%)
Nov 30, 2017
3.710
3.850
3.650
3.660
343,940
-0.03(-0.81%)
Nov 29, 2017
3.680
3.800
3.680
3.690
760,195
+0.00(+0.00%)
Nov 28, 2017
3.740
3.780
3.660
3.690
221,395
-0.08(-2.12%)
Nov 27, 2017
3.820
3.830
3.700
3.770
182,181
-0.04(-1.05%)
Nov 24, 2017
3.820
3.910
3.783
3.810
124,097
+0.01(+0.26%)
Nov 22, 2017
3.800
3.870
3.770
3.800
223,474
+0.01(+0.26%)
Nov 21, 2017
3.800
3.855
3.770
3.790
200,516
+0.05(+1.34%)
Nov 20, 2017
3.880
3.900
3.700
3.740
312,006
-0.16(-4.10%)
Nov 17, 2017
3.920
4.005
3.870
3.900
229,924
-0.02(-0.51%)
Nov 16, 2017
3.990
4.080
3.890
3.920
208,712
-0.06(-1.51%)
Nov 15, 2017
3.880
4.120
3.700
3.980
328,815
+0.04(+1.02%)
Nov 14, 2017
4.120
4.280
3.940
3.940
357,069
-0.28(-6.64%)
Nov 13, 2017
4.250
4.360
4.100
4.220
276,427
-0.10(-2.31%)
Nov 10, 2017
4.650
4.740
4.271
4.320
385,737
-0.38(-8.09%)
Nov 09, 2017
4.730
4.850
4.530
4.700
358,951
+0.02(+0.43%)
Nov 08, 2017
4.740
4.810
4.510
4.680
604,728
+0.00(+0.00%)
Nov 07, 2017
4.370
4.867
4.370
4.680
2,490,838
+0.31(+7.09%)
Nov 06, 2017
4.130
4.463
4.060
4.370
647,907
+0.30(+7.37%)
Nov 03, 2017
3.980
4.230
3.920
4.070
626,300
+0.15(+3.83%)
Nov 02, 2017
3.850
4.040
3.670
3.920
531,270
+0.27(+7.40%)
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
.