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 27, 2015
20.02
21.27
20.02
20.86
1,249,606
+0.79(+3.94%)
Feb 26, 2015
19.42
20.84
19.35
20.07
1,248,209
+0.49(+2.50%)
Feb 25, 2015
19.62
19.72
18.92
19.58
649,456
+0.11(+0.56%)
Feb 24, 2015
19.52
19.83
18.98
19.47
841,666
+0.17(+0.88%)
Feb 23, 2015
19.79
19.97
18.55
19.30
1,318,692
-0.67(-3.36%)
Feb 20, 2015
20.99
21.13
19.94
19.97
931,205
-1.10(-5.22%)
Feb 19, 2015
20.81
21.88
20.66
21.07
683,161
-0.42(-1.95%)
Feb 18, 2015
20.67
21.63
20.43
21.49
985,353
+0.44(+2.09%)
Feb 17, 2015
21.11
21.14
19.42
21.05
1,130,375
+0.60(+2.93%)
Feb 13, 2015
19.30
20.45
20.45
20.45
1,767,300
+1.52(+8.03%)
Feb 12, 2015
20.00
21.68
18.51
18.93
2,380,128
-1.50(-7.34%)
Feb 11, 2015
21.52
21.59
20.30
20.43
1,141,017
-1.41(-6.46%)
Feb 10, 2015
23.64
24.08
21.32
21.84
845,386
-1.87(-7.89%)
Feb 09, 2015
23.15
23.82
23.00
23.71
641,240
+0.74(+3.22%)
Feb 06, 2015
23.02
23.37
22.29
22.97
692,091
+0.03(+0.13%)
Feb 05, 2015
23.38
23.73
22.68
22.94
853,863
-0.08(-0.35%)
Feb 04, 2015
23.78
23.98
22.29
23.02
562,056
-1.26(-5.19%)
Feb 03, 2015
23.13
24.56
23.10
24.28
1,042,828
+0.65(+2.75%)
Feb 02, 2015
22.61
23.96
22.23
23.63
1,121,772
+1.43(+6.44%)
Jan 30, 2015
21.28
22.47
21.06
22.20
775,795
+0.73(+3.40%)
Jan 29, 2015
21.32
21.52
20.18
21.47
487,102
+0.33(+1.56%)
Jan 28, 2015
22.55
22.69
20.92
21.14
681,322
-1.57(-6.91%)
Jan 27, 2015
22.31
22.87
21.84
22.71
626,845
+0.25(+1.11%)
Jan 26, 2015
21.26
22.50
21.01
22.46
653,682
+1.27(+5.99%)
Jan 23, 2015
21.30
22.01
21.03
21.19
945,316
-0.21(-0.98%)
Jan 22, 2015
22.65
22.65
21.06
21.40
979,930
-0.91(-4.08%)
Jan 21, 2015
21.31
22.50
21.11
22.31
814,033
+1.14(+5.38%)
Jan 20, 2015
21.69
21.75
20.94
21.17
737,670
-0.67(-3.07%)
Jan 16, 2015
20.48
21.90
20.48
21.84
953,506
+1.19(+5.76%)
Jan 15, 2015
22.01
22.19
20.61
20.65
885,244
-1.10(-5.06%)
Jan 14, 2015
19.99
21.80
19.99
21.75
711,168
+1.35(+6.62%)
Jan 13, 2015
20.18
20.56
19.78
20.40
588,222
+0.34(+1.69%)
Jan 12, 2015
20.53
20.66
19.47
20.06
682,776
-0.70(-3.37%)
Jan 09, 2015
21.23
21.37
20.38
20.76
438,297
-0.47(-2.21%)
Jan 08, 2015
21.34
21.79
20.81
21.23
642,732
+0.27(+1.29%)
Jan 07, 2015
22.00
22.07
20.77
20.96
657,369
-0.70(-3.23%)
Jan 06, 2015
22.66
22.66
21.05
21.66
958,217
-1.05(-4.62%)
Jan 05, 2015
24.37
24.38
22.20
22.71
778,194
-2.06(-8.32%)
Jan 02, 2015
24.93
25.40
24.19
24.77
823,597
-0.20(-0.80%)
Dec 31, 2014
25.16
24.97
24.97
24.97
740,400
-0.33(-1.30%)
Dec 30, 2014
25.30
25.64
24.59
25.30
457,622
-0.15(-0.59%)
Dec 29, 2014
25.15
25.77
25.15
25.45
484,061
+0.47(+1.88%)
Dec 26, 2014
24.67
25.61
24.46
24.98
601,955
+0.52(+2.13%)
Dec 24, 2014
24.47
24.46
24.46
24.46
236,900
-0.15(-0.61%)
Dec 23, 2014
24.40
25.07
24.10
24.61
677,594
+0.23(+0.94%)
Dec 22, 2014
24.81
24.89
23.71
24.38
729,738
-0.45(-1.81%)
Dec 19, 2014
22.73
25.02
22.56
24.83
1,780,755
+2.25(+9.96%)
Dec 18, 2014
22.67
24.29
22.00
22.58
1,321,850
+0.40(+1.80%)
Dec 17, 2014
20.06
22.30
19.98
22.18
1,244,412
+2.12(+10.57%)
Dec 16, 2014
19.37
20.92
19.16
20.06
938,938
+0.53(+2.71%)
Dec 15, 2014
20.02
20.14
19.50
19.53
847,862
-0.10(-0.51%)
Dec 12, 2014
19.70
20.49
19.32
19.63
1,035,178
-0.44(-2.19%)
Dec 11, 2014
20.21
20.73
19.77
20.07
1,125,702
-0.17(-0.84%)
Dec 10, 2014
21.80
21.80
19.92
20.24
1,461,794
-1.80(-8.17%)
Dec 09, 2014
21.23
22.13
21.23
22.04
1,153,035
+0.64(+2.99%)
Dec 08, 2014
23.36
23.36
20.76
21.40
2,014,551
-2.33(-9.82%)
Dec 05, 2014
25.24
25.45
23.68
23.73
1,155,912
-1.59(-6.28%)
Dec 04, 2014
26.21
26.36
25.04
25.32
1,335,304
-1.30(-4.88%)
Dec 03, 2014
26.07
27.78
25.78
26.62
715,839
+0.65(+2.50%)
Dec 02, 2014
26.31
27.66
25.82
25.97
1,072,719
-0.23(-0.88%)
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
.