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, 2018
3.500
3.550
3.130
3.150
352,916
-0.33(-9.48%)
Oct 30, 2018
3.340
3.530
3.250
3.480
177,467
+0.11(+3.26%)
Oct 29, 2018
3.740
3.740
3.340
3.370
217,989
-0.32(-8.67%)
Oct 26, 2018
3.760
3.770
3.570
3.690
102,000
-0.16(-4.16%)
Oct 25, 2018
3.890
4.100
3.790
3.850
89,324
+0.14(+3.77%)
Oct 24, 2018
4.130
4.148
3.690
3.710
174,667
-0.39(-9.51%)
Oct 23, 2018
4.280
4.297
4.010
4.100
195,686
-0.34(-7.66%)
Oct 22, 2018
4.370
4.470
4.100
4.440
228,048
+0.03(+0.68%)
Oct 19, 2018
4.560
4.710
4.400
4.410
64,000
-0.16(-3.50%)
Oct 18, 2018
4.500
4.630
4.410
4.570
96,238
-0.02(-0.44%)
Oct 17, 2018
4.900
4.950
4.550
4.590
136,863
-0.32(-6.52%)
Oct 16, 2018
4.810
5.000
4.750
4.910
133,883
+0.15(+3.15%)
Oct 15, 2018
4.850
4.900
4.600
4.760
107,289
-0.09(-1.86%)
Oct 12, 2018
4.850
4.980
4.740
4.850
133,900
+0.12(+2.54%)
Oct 11, 2018
5.260
5.290
4.710
4.730
318,194
-0.51(-9.73%)
Oct 10, 2018
5.580
5.610
5.230
5.240
221,169
-0.29(-5.24%)
Oct 09, 2018
5.310
5.780
5.310
5.530
308,302
+0.20(+3.75%)
Oct 08, 2018
5.470
5.470
5.280
5.330
222,792
-0.16(-2.91%)
Oct 05, 2018
5.450
5.680
5.440
5.490
179,000
+0.06(+1.10%)
Oct 04, 2018
5.790
5.850
5.360
5.430
224,637
-0.37(-6.38%)
Oct 03, 2018
5.860
6.060
5.780
5.800
226,559
-0.06(-1.02%)
Oct 02, 2018
5.980
6.000
5.590
5.860
211,432
-0.11(-1.84%)
Oct 01, 2018
5.900
6.100
5.760
5.970
264,742
+0.09(+1.53%)
Sep 28, 2018
5.580
6.140
5.520
5.880
434,800
+0.30(+5.38%)
Sep 27, 2018
5.270
5.600
5.181
5.580
171,678
+0.31(+5.88%)
Sep 26, 2018
5.340
5.340
5.110
5.270
179,462
-0.09(-1.68%)
Sep 25, 2018
5.000
5.420
4.980
5.360
387,129
+0.37(+7.41%)
Sep 24, 2018
4.780
5.020
4.740
4.990
570,051
+0.32(+6.85%)
Sep 21, 2018
4.590
4.720
4.530
4.670
246,800
+0.09(+1.97%)
Sep 20, 2018
4.490
4.620
4.430
4.580
210,595
+0.12(+2.69%)
Sep 19, 2018
4.400
4.580
4.400
4.460
76,397
+0.04(+0.90%)
Sep 18, 2018
4.330
4.630
4.330
4.420
167,874
+0.11(+2.55%)
Sep 17, 2018
4.290
4.400
4.210
4.310
77,698
+0.01(+0.23%)
Sep 14, 2018
4.280
4.370
4.220
4.300
53,800
-0.01(-0.23%)
Sep 13, 2018
4.210
4.420
4.170
4.310
109,172
+0.03(+0.70%)
Sep 12, 2018
4.380
4.470
4.260
4.280
64,681
-0.07(-1.61%)
Sep 11, 2018
4.310
4.475
4.270
4.350
259,334
+0.04(+0.93%)
Sep 10, 2018
4.340
4.440
4.260
4.310
72,441
-0.03(-0.69%)
Sep 07, 2018
4.340
4.460
4.230
4.340
132,000
-0.04(-0.91%)
Sep 06, 2018
4.450
4.490
4.310
4.380
88,285
-0.07(-1.57%)
Sep 05, 2018
4.600
4.600
4.290
4.450
96,618
-0.15(-3.26%)
Sep 04, 2018
4.380
4.640
4.240
4.600
212,119
+0.19(+4.31%)
Aug 31, 2018
4.410
4.410
4.410
0
+0.03(+0.68%)
Aug 30, 2018
4.460
4.510
4.340
4.380
62,703
-0.08(-1.79%)
Aug 29, 2018
4.420
4.520
4.400
4.460
65,795
+0.05(+1.13%)
Aug 28, 2018
4.450
4.572
4.291
4.410
113,696
-0.10(-2.22%)
Aug 27, 2018
4.590
4.850
4.510
4.510
172,646
-0.12(-2.59%)
Aug 24, 2018
4.450
4.690
4.370
4.630
254,500
+0.28(+6.44%)
Aug 23, 2018
4.230
4.360
4.170
4.350
72,334
+0.12(+2.84%)
Aug 22, 2018
4.160
4.280
4.160
4.230
137,654
+0.09(+2.17%)
Aug 21, 2018
4.150
4.324
4.100
4.140
102,063
+0.03(+0.73%)
Aug 20, 2018
4.050
4.220
4.000
4.110
110,815
+0.11(+2.75%)
Aug 17, 2018
4.030
4.050
3.840
4.000
95,300
-0.03(-0.74%)
Aug 16, 2018
4.050
4.060
3.930
4.030
83,647
+0.02(+0.50%)
Aug 15, 2018
4.150
4.150
3.845
4.010
174,589
-0.17(-4.07%)
Aug 14, 2018
4.090
4.250
4.090
4.180
117,902
+0.09(+2.20%)
Aug 13, 2018
4.610
4.630
4.050
4.090
461,163
-0.52(-11.28%)
Aug 10, 2018
4.440
4.630
4.350
4.610
197,800
+0.14(+3.13%)
Aug 09, 2018
4.370
4.490
4.290
4.470
105,089
+0.07(+1.59%)
Aug 08, 2018
4.370
4.530
4.230
4.400
152,748
+0.04(+0.92%)
Aug 07, 2018
4.150
4.460
4.148
4.360
199,053
+0.26(+6.34%)
Aug 06, 2018
4.090
4.170
4.015
4.100
133,995
-0.02(-0.49%)
Aug 03, 2018
4.320
4.340
4.020
4.120
476,500
-0.27(-6.15%)
Aug 02, 2018
5.000
5.000
4.200
4.390
623,381
-0.36(-7.58%)
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
.