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 (%)
Oct 31, 2006
35.94
36.34
35.22
36.09
238,600
+0.15(+0.42%)
Oct 30, 2006
35.54
36.13
35.12
35.94
220,800
+0.30(+0.84%)
Oct 27, 2006
36.40
36.60
35.64
35.64
193,500
-0.89(-2.44%)
Oct 26, 2006
36.55
37.00
35.65
36.53
185,700
+0.13(+0.36%)
Oct 25, 2006
35.40
36.95
35.15
36.40
257,000
+0.90(+2.54%)
Oct 24, 2006
33.94
35.74
33.76
35.50
482,800
+1.61(+4.75%)
Oct 23, 2006
34.71
34.80
33.48
33.89
269,500
-0.82(-2.36%)
Oct 20, 2006
35.36
35.36
34.55
34.71
240,700
-0.40(-1.14%)
Oct 19, 2006
33.65
35.25
33.65
35.11
244,100
+1.54(+4.59%)
Oct 18, 2006
34.20
34.20
33.14
33.57
316,700
-0.63(-1.84%)
Oct 17, 2006
34.72
34.89
33.87
34.20
205,800
-0.77(-2.20%)
Oct 16, 2006
34.26
35.33
34.26
34.97
496,700
+0.72(+2.10%)
Oct 13, 2006
33.30
34.50
33.30
34.25
272,900
+1.14(+3.44%)
Oct 12, 2006
32.30
33.20
32.30
33.11
296,400
+0.93(+2.89%)
Oct 11, 2006
33.00
33.31
31.81
32.18
244,100
-0.74(-2.25%)
Oct 10, 2006
32.00
33.15
31.85
32.92
269,800
+0.86(+2.68%)
Oct 09, 2006
32.80
33.06
32.04
32.06
202,100
-0.64(-1.96%)
Oct 06, 2006
32.95
32.96
32.06
32.70
240,500
-0.33(-1.00%)
Oct 05, 2006
32.10
33.20
32.08
33.03
324,400
+1.35(+4.26%)
Oct 04, 2006
30.99
31.69
30.47
31.68
427,600
+0.73(+2.36%)
Oct 03, 2006
32.15
32.15
30.95
30.95
445,800
-1.35(-4.18%)
Oct 02, 2006
33.40
33.40
32.00
32.30
473,000
-1.20(-3.58%)
Sep 29, 2006
33.72
34.20
33.35
33.50
275,400
-0.22(-0.65%)
Sep 28, 2006
34.01
34.38
33.55
33.72
284,700
-0.28(-0.82%)
Sep 27, 2006
33.30
34.10
33.18
34.00
484,700
+1.04(+3.16%)
Sep 26, 2006
32.28
33.25
31.49
32.96
378,400
+0.68(+2.11%)
Sep 25, 2006
31.53
32.50
30.50
32.28
463,900
+0.75(+2.38%)
Sep 22, 2006
32.95
32.95
31.26
31.53
321,900
-1.35(-4.11%)
Sep 21, 2006
32.62
33.86
32.53
32.88
271,700
+0.38(+1.17%)
Sep 20, 2006
33.70
34.17
32.46
32.50
369,100
-1.28(-3.79%)
Sep 19, 2006
34.39
34.49
33.17
33.78
488,300
-0.62(-1.80%)
Sep 18, 2006
32.51
34.40
31.92
34.40
749,300
+2.24(+6.97%)
Sep 15, 2006
32.03
32.32
31.66
32.16
451,200
+0.38(+1.20%)
Sep 14, 2006
32.72
32.72
31.50
31.78
386,000
-0.97(-2.96%)
Sep 13, 2006
31.35
32.97
31.35
32.75
894,200
+1.62(+5.20%)
Sep 12, 2006
31.46
32.05
30.78
31.13
302,000
-0.10(-0.32%)
Sep 11, 2006
32.59
32.59
30.85
31.23
397,300
-1.36(-4.17%)
Sep 08, 2006
33.92
34.09
32.59
32.59
327,800
-1.32(-3.89%)
Sep 07, 2006
34.00
34.52
33.60
33.91
206,300
-0.17(-0.50%)
Sep 06, 2006
35.00
35.05
33.94
34.08
628,400
-0.85(-2.43%)
Sep 05, 2006
34.10
35.09
34.10
34.93
289,000
+0.94(+2.77%)
Sep 01, 2006
33.70
34.14
33.61
33.99
180,400
+0.38(+1.13%)
Aug 31, 2006
33.40
33.97
33.32
33.61
226,500
+0.36(+1.08%)
Aug 30, 2006
33.71
33.95
32.97
33.25
240,400
-0.45(-1.34%)
Aug 29, 2006
32.50
33.98
31.90
33.70
541,100
+1.20(+3.69%)
Aug 28, 2006
32.05
32.85
32.05
32.50
230,800
-0.05(-0.15%)
Aug 25, 2006
32.45
32.85
32.01
32.55
358,000
+0.35(+1.09%)
Aug 24, 2006
32.50
32.73
32.04
32.20
347,100
-0.20(-0.62%)
Aug 23, 2006
33.35
33.50
32.02
32.40
227,800
-0.95(-2.85%)
Aug 22, 2006
33.34
33.57
33.09
33.35
254,700
-0.03(-0.09%)
Aug 21, 2006
33.70
34.07
33.15
33.38
174,100
-0.20(-0.60%)
Aug 18, 2006
33.11
33.70
32.82
33.58
135,700
+0.64(+1.94%)
Aug 17, 2006
34.06
34.20
32.82
32.94
239,500
-1.22(-3.57%)
Aug 16, 2006
33.45
34.57
33.34
34.16
232,400
+0.88(+2.64%)
Aug 15, 2006
33.43
33.68
32.77
33.28
350,600
+0.10(+0.30%)
Aug 14, 2006
34.49
34.55
32.82
33.18
370,600
-1.25(-3.63%)
Aug 11, 2006
35.10
35.15
34.19
34.43
223,000
-0.72(-2.05%)
Aug 10, 2006
35.10
35.31
34.31
35.15
206,000
-0.13(-0.37%)
Aug 09, 2006
35.57
35.99
35.04
35.28
337,200
-0.12(-0.34%)
Aug 08, 2006
35.98
36.71
35.20
35.40
289,600
-0.58(-1.61%)
Aug 07, 2006
35.20
36.19
34.76
35.98
313,800
+0.83(+2.36%)
Aug 04, 2006
36.15
36.63
34.87
35.15
455,200
-1.00(-2.77%)
Aug 03, 2006
35.37
36.74
34.72
36.15
373,500
+0.79(+2.23%)
Aug 02, 2006
35.30
36.31
35.02
35.36
427,300
+0.39(+1.12%)
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
.