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 (%)
Dec 31, 2015
9.760
9.940
9.940
9.940
1,177,700
+0.11(+1.12%)
Dec 30, 2015
9.500
10.07
9.500
9.830
1,080,753
+0.11(+1.13%)
Dec 29, 2015
9.880
10.11
9.360
9.720
1,201,587
+0.10(+1.04%)
Dec 28, 2015
10.08
10.26
9.520
9.620
1,286,939
-0.67(-6.51%)
Dec 24, 2015
10.66
10.29
10.29
10.29
1,239,900
-0.33(-3.11%)
Dec 23, 2015
9.960
10.67
9.860
10.62
2,080,641
+1.02(+10.62%)
Dec 22, 2015
8.660
9.770
8.660
9.600
1,565,558
+0.85(+9.71%)
Dec 21, 2015
8.550
8.830
8.230
8.750
1,263,823
+0.26(+3.06%)
Dec 18, 2015
8.710
8.860
8.330
8.490
2,423,354
-0.15(-1.74%)
Dec 17, 2015
9.270
9.340
8.500
8.640
1,307,959
-0.65(-7.00%)
Dec 16, 2015
9.280
9.600
9.010
9.290
1,227,190
-0.06(-0.64%)
Dec 15, 2015
9.490
9.910
9.310
9.350
1,518,135
-0.01(-0.11%)
Dec 14, 2015
9.580
9.930
9.020
9.360
1,434,282
-0.22(-2.30%)
Dec 11, 2015
10.05
10.05
9.550
9.580
857,033
-0.47(-4.68%)
Dec 10, 2015
9.630
10.12
9.600
10.05
504,829
+0.37(+3.82%)
Dec 09, 2015
9.970
10.30
9.560
9.680
794,353
+0.00(+0.00%)
Dec 08, 2015
9.950
10.25
9.660
9.680
1,201,737
-0.56(-5.47%)
Dec 07, 2015
10.10
10.24
9.500
10.24
1,297,502
-0.17(-1.63%)
Dec 04, 2015
11.14
11.21
10.06
10.41
1,200,384
-0.94(-8.28%)
Dec 03, 2015
11.82
12.09
11.05
11.35
1,163,913
-0.29(-2.49%)
Dec 02, 2015
12.00
12.18
11.42
11.64
735,559
-0.59(-4.82%)
Dec 01, 2015
12.22
12.51
12.00
12.23
684,287
-0.02(-0.16%)
Nov 30, 2015
11.98
12.42
11.89
12.25
828,708
+0.40(+3.38%)
Nov 27, 2015
12.21
12.22
11.72
11.85
472,454
-0.53(-4.28%)
Nov 25, 2015
12.49
12.38
12.38
12.38
740,500
-0.24(-1.90%)
Nov 24, 2015
12.12
12.80
11.97
12.62
1,119,929
+0.67(+5.61%)
Nov 23, 2015
11.98
12.25
11.51
11.95
905,014
-0.03(-0.25%)
Nov 20, 2015
12.26
12.42
11.93
11.98
778,753
-0.22(-1.80%)
Nov 19, 2015
12.57
12.61
11.78
12.20
829,954
-0.56(-4.39%)
Nov 18, 2015
12.62
13.10
12.10
12.76
620,291
+0.16(+1.27%)
Nov 17, 2015
12.91
13.15
12.51
12.60
846,000
-0.39(-3.00%)
Nov 16, 2015
12.77
13.29
12.52
12.99
535,405
+0.20(+1.56%)
Nov 13, 2015
12.36
12.87
12.20
12.79
711,667
+0.35(+2.81%)
Nov 12, 2015
12.57
13.03
12.20
12.44
1,000,403
-0.42(-3.27%)
Nov 11, 2015
13.91
14.23
12.66
12.86
1,034,909
-1.07(-7.68%)
Nov 10, 2015
13.93
14.18
13.53
13.93
933,553
-0.02(-0.14%)
Nov 09, 2015
14.06
14.36
13.57
13.95
631,427
-0.18(-1.27%)
Nov 06, 2015
13.62
14.29
13.46
14.13
711,292
+0.31(+2.24%)
Nov 05, 2015
14.23
14.46
13.72
13.82
633,099
-0.59(-4.09%)
Nov 04, 2015
14.99
15.33
14.17
14.41
1,083,527
-0.62(-4.13%)
Nov 03, 2015
14.26
15.13
14.24
15.03
1,501,039
+0.84(+5.92%)
Nov 02, 2015
13.47
14.33
13.33
14.19
1,343,810
+0.68(+5.03%)
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%)
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
.