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 30, 2015
13.00
13.56
12.22
13.51
2,478,673
+0.12(+0.90%)
Oct 29, 2015
13.72
14.40
13.24
13.39
2,091,657
-1.13(-7.78%)
Oct 28, 2015
13.85
14.82
13.43
14.52
1,720,694
+0.87(+6.37%)
Oct 27, 2015
13.96
14.08
13.11
13.65
1,379,287
-0.55(-3.87%)
Oct 26, 2015
15.27
15.34
13.98
14.20
1,273,407
-1.17(-7.61%)
Oct 23, 2015
15.68
15.98
15.27
15.37
754,352
-0.43(-2.72%)
Oct 22, 2015
15.68
16.24
15.61
15.80
659,364
+0.26(+1.67%)
Oct 21, 2015
16.32
16.50
15.48
15.54
894,627
-0.97(-5.88%)
Oct 20, 2015
15.56
16.67
15.37
16.51
1,050,576
+0.87(+5.56%)
Oct 19, 2015
16.10
16.25
15.51
15.64
861,172
-0.70(-4.28%)
Oct 16, 2015
16.71
16.71
15.71
16.34
558,592
-0.26(-1.57%)
Oct 15, 2015
16.06
16.71
15.88
16.60
553,489
+0.41(+2.53%)
Oct 14, 2015
15.74
16.26
15.51
16.19
489,670
+0.38(+2.40%)
Oct 13, 2015
15.75
16.43
15.61
15.81
561,656
-0.14(-0.88%)
Oct 12, 2015
16.95
16.96
15.52
15.95
680,022
-0.82(-4.89%)
Oct 09, 2015
17.44
17.69
16.65
16.77
631,992
-0.33(-1.93%)
Oct 08, 2015
16.63
17.53
16.02
17.10
1,020,620
+0.48(+2.89%)
Oct 07, 2015
16.92
17.80
16.15
16.62
1,062,848
-0.01(-0.06%)
Oct 06, 2015
15.74
16.74
15.72
16.63
1,102,645
+0.89(+5.65%)
Oct 05, 2015
15.09
16.24
15.09
15.74
1,007,697
+0.89(+5.99%)
Oct 02, 2015
13.22
14.87
13.20
14.85
616,692
+1.51(+11.32%)
Oct 01, 2015
13.71
14.37
13.22
13.34
1,267,688
-0.19(-1.40%)
Sep 30, 2015
13.99
14.18
13.33
13.53
997,183
-0.40(-2.87%)
Sep 29, 2015
13.90
14.21
13.53
13.93
872,819
+0.18(+1.31%)
Sep 28, 2015
13.96
14.05
13.53
13.75
957,392
-0.29(-2.07%)
Sep 25, 2015
14.46
14.46
13.90
14.04
1,229,861
-0.22(-1.54%)
Sep 24, 2015
14.29
14.58
13.99
14.26
1,325,562
-0.04(-0.28%)
Sep 23, 2015
15.12
15.16
14.21
14.30
1,036,594
-0.71(-4.73%)
Sep 22, 2015
15.22
15.63
14.61
15.01
1,577,153
-0.48(-3.10%)
Sep 21, 2015
16.38
16.62
15.44
15.49
844,008
-0.71(-4.38%)
Sep 18, 2015
16.89
17.12
16.16
16.20
1,046,134
-1.04(-6.03%)
Sep 17, 2015
17.05
17.81
16.35
17.24
1,205,178
+0.17(+1.00%)
Sep 16, 2015
17.07
17.59
16.81
17.07
2,004,082
+0.17(+1.01%)
Sep 15, 2015
16.36
16.98
16.07
16.90
1,138,942
+0.64(+3.94%)
Sep 14, 2015
16.38
16.52
16.11
16.26
478,580
-0.21(-1.28%)
Sep 11, 2015
16.80
17.04
16.19
16.47
854,042
-0.59(-3.46%)
Sep 10, 2015
17.19
17.43
16.79
17.06
1,254,436
-0.09(-0.52%)
Sep 09, 2015
17.93
18.35
16.81
17.15
791,221
-0.65(-3.65%)
Sep 08, 2015
18.02
18.08
17.24
17.80
1,141,191
-0.05(-0.28%)
Sep 04, 2015
17.63
17.85
17.85
17.85
860,400
-0.15(-0.83%)
Sep 03, 2015
18.23
18.69
17.74
18.00
636,785
-0.09(-0.50%)
Sep 02, 2015
18.75
18.79
17.67
18.09
684,150
-0.33(-1.79%)
Sep 01, 2015
19.01
19.26
18.27
18.42
1,156,956
-1.33(-6.73%)
Aug 31, 2015
18.57
20.35
18.00
19.75
1,251,370
+0.81(+4.28%)
Aug 28, 2015
18.01
19.93
18.01
18.94
1,059,889
+0.65(+3.55%)
Aug 27, 2015
17.32
18.36
17.25
18.29
858,666
+1.37(+8.10%)
Aug 26, 2015
16.79
17.19
16.48
16.92
747,126
+0.63(+3.87%)
Aug 25, 2015
17.14
17.35
16.22
16.29
654,427
+0.00(+0.00%)
Aug 24, 2015
15.99
17.47
15.60
16.29
1,228,000
-0.67(-3.95%)
Aug 21, 2015
16.56
17.31
16.56
16.96
635,724
-0.13(-0.76%)
Aug 20, 2015
18.03
18.30
17.03
17.09
793,111
-0.94(-5.21%)
Aug 19, 2015
18.86
19.22
17.78
18.03
644,157
-1.02(-5.35%)
Aug 18, 2015
19.24
19.41
18.77
19.05
448,446
-0.20(-1.04%)
Aug 17, 2015
18.86
19.57
18.74
19.25
607,616
+0.37(+1.96%)
Aug 14, 2015
19.19
19.72
18.61
18.88
679,087
-0.32(-1.67%)
Aug 13, 2015
19.76
19.79
18.89
19.20
520,835
-0.90(-4.48%)
Aug 12, 2015
20.01
20.49
19.42
20.10
798,494
+0.10(+0.50%)
Aug 11, 2015
20.20
20.74
19.48
20.00
713,057
-0.78(-3.75%)
Aug 10, 2015
19.78
20.98
19.46
20.78
947,563
+1.06(+5.38%)
Aug 07, 2015
20.19
20.92
19.50
19.72
1,094,408
-0.77(-3.76%)
Aug 06, 2015
18.77
20.61
18.20
20.49
1,633,610
+1.59(+8.41%)
Aug 05, 2015
18.71
19.98
18.29
18.90
1,329,707
+0.45(+2.44%)
Aug 04, 2015
18.43
18.66
18.00
18.45
1,057,721
+0.32(+1.77%)
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
.