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 (%)
Feb 28, 2006
33.47
33.78
31.84
32.16
589,200
-1.31(-3.91%)
Feb 27, 2006
33.97
34.02
33.27
33.47
422,100
-0.53(-1.56%)
Feb 24, 2006
34.60
34.60
33.60
34.00
396,300
+0.35(+1.04%)
Feb 23, 2006
34.47
35.69
33.38
33.65
680,000
-0.85(-2.46%)
Feb 22, 2006
35.16
35.19
34.24
34.50
479,800
-0.66(-1.88%)
Feb 21, 2006
35.00
35.49
34.90
35.16
425,600
+1.16(+3.41%)
Feb 17, 2006
34.25
34.25
33.70
34.00
413,500
+0.55(+1.64%)
Feb 16, 2006
32.80
33.70
32.80
33.45
347,900
+0.70(+2.14%)
Feb 15, 2006
33.50
33.90
32.21
32.75
267,500
-0.40(-1.21%)
Feb 14, 2006
33.00
33.55
32.91
33.15
469,500
-0.80(-2.36%)
Feb 13, 2006
34.95
35.17
33.50
33.95
296,500
-1.17(-3.33%)
Feb 10, 2006
34.88
35.66
34.15
35.12
245,500
+0.19(+0.54%)
Feb 09, 2006
36.25
36.69
34.75
34.93
279,400
-1.07(-2.97%)
Feb 08, 2006
37.79
37.79
35.75
36.00
841,900
-1.78(-4.71%)
Feb 07, 2006
38.79
39.05
37.65
37.78
513,700
-2.01(-5.05%)
Feb 06, 2006
39.30
39.99
39.30
39.79
167,000
+0.92(+2.37%)
Feb 03, 2006
39.16
39.69
38.40
38.87
233,300
-0.29(-0.74%)
Feb 02, 2006
39.25
39.78
38.36
39.16
350,100
-0.26(-0.66%)
Feb 01, 2006
39.88
40.73
39.26
39.42
475,700
-0.36(-0.90%)
Jan 31, 2006
39.40
39.78
38.10
39.78
425,700
+0.24(+0.61%)
Jan 30, 2006
39.00
40.15
39.00
39.54
273,500
+0.73(+1.88%)
Jan 27, 2006
38.45
39.40
38.31
38.81
210,300
+0.86(+2.27%)
Jan 26, 2006
39.00
39.06
37.30
37.95
445,700
-0.80(-2.06%)
Jan 25, 2006
39.20
39.44
38.13
38.75
922,500
-0.45(-1.15%)
Jan 24, 2006
38.43
39.45
38.35
39.20
272,300
+0.77(+2.00%)
Jan 23, 2006
37.50
38.44
37.29
38.43
253,800
+1.08(+2.89%)
Jan 20, 2006
38.76
39.05
37.35
37.35
406,900
-1.24(-3.21%)
Jan 19, 2006
36.89
38.87
36.75
38.59
313,900
+1.78(+4.84%)
Jan 18, 2006
37.40
37.50
36.55
36.81
193,400
-0.74(-1.97%)
Jan 17, 2006
37.05
37.73
37.05
37.55
239,400
+0.77(+2.09%)
Jan 13, 2006
37.28
37.50
36.50
36.78
269,400
-0.57(-1.53%)
Jan 12, 2006
37.95
38.55
37.26
37.35
551,100
-0.15(-0.40%)
Jan 11, 2006
37.17
37.76
36.59
37.50
548,500
+0.33(+0.89%)
Jan 10, 2006
35.70
37.46
35.70
37.17
630,700
+2.17(+6.20%)
Jan 09, 2006
35.84
35.92
34.84
35.00
269,800
-0.60(-1.69%)
Jan 06, 2006
35.60
35.79
34.83
35.60
183,700
+0.66(+1.89%)
Jan 05, 2006
35.15
35.45
34.12
34.94
283,200
-0.03(-0.09%)
Jan 04, 2006
34.98
35.14
34.21
34.97
304,100
-0.12(-0.34%)
Jan 03, 2006
33.15
35.31
33.15
35.09
459,400
+2.39(+7.31%)
Dec 30, 2005
32.25
32.82
31.86
32.70
128,200
+0.45(+1.40%)
Dec 29, 2005
33.15
33.29
31.99
32.25
285,700
-1.05(-3.15%)
Dec 28, 2005
32.35
33.41
32.24
33.30
233,700
+1.23(+3.84%)
Dec 27, 2005
33.47
33.47
31.58
32.07
368,600
-1.41(-4.21%)
Dec 23, 2005
33.62
33.73
32.88
33.48
201,300
+0.02(+0.06%)
Dec 22, 2005
33.60
33.70
32.90
33.46
232,600
+0.05(+0.15%)
Dec 21, 2005
33.40
33.81
33.26
33.41
307,700
+0.33(+1.00%)
Dec 20, 2005
32.60
33.37
32.60
33.08
220,400
+0.08(+0.24%)
Dec 19, 2005
33.90
33.90
32.90
33.00
189,200
-0.90(-2.65%)
Dec 16, 2005
34.50
34.79
33.46
33.90
423,700
-0.59(-1.71%)
Dec 15, 2005
35.29
35.40
33.91
34.49
309,400
-0.80(-2.27%)
Dec 14, 2005
35.00
35.91
34.90
35.29
268,900
+0.44(+1.26%)
Dec 13, 2005
34.96
35.43
34.67
34.85
329,900
-0.11(-0.31%)
Dec 12, 2005
35.31
35.99
34.59
34.96
306,500
-0.10(-0.29%)
Dec 09, 2005
35.15
35.60
34.92
35.06
196,900
-0.15(-0.43%)
Dec 08, 2005
34.62
35.24
34.62
35.21
326,700
+0.79(+2.30%)
Dec 07, 2005
34.15
34.59
33.95
34.42
264,800
+0.37(+1.09%)
Dec 06, 2005
34.40
34.57
33.90
34.05
336,000
-0.35(-1.02%)
Dec 05, 2005
34.65
34.99
33.77
34.40
302,000
-0.15(-0.43%)
Dec 02, 2005
34.24
34.60
34.00
34.55
245,500
+0.32(+0.93%)
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
.