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, 2019
1.690
1.740
1.600
1.700
138,297
+0.01(+0.59%)
Feb 27, 2019
1.730
1.795
1.620
1.690
175,279
-0.04(-2.31%)
Feb 26, 2019
1.770
1.800
1.690
1.730
118,296
-0.03(-1.70%)
Feb 25, 2019
1.700
1.820
1.690
1.760
240,099
+0.06(+3.53%)
Feb 22, 2019
1.780
1.810
1.680
1.700
183,200
-0.07(-3.81%)
Feb 21, 2019
1.630
1.790
1.620
1.767
257,102
+0.14(+8.42%)
Feb 20, 2019
1.610
1.650
1.575
1.630
161,683
+0.03(+1.87%)
Feb 19, 2019
1.560
1.650
1.550
1.600
162,359
+0.01(+0.63%)
Feb 15, 2019
1.600
1.650
1.510
1.590
328,900
+0.02(+1.27%)
Feb 14, 2019
1.360
1.634
1.360
1.570
273,259
+0.09(+6.08%)
Feb 13, 2019
1.430
1.540
1.430
1.480
306,563
+0.05(+3.50%)
Feb 12, 2019
1.480
1.480
1.380
1.430
147,601
+0.00(+0.00%)
Feb 11, 2019
1.380
1.450
1.350
1.430
132,168
+0.04(+2.88%)
Feb 08, 2019
1.390
1.420
1.330
1.390
59,200
-0.02(-1.42%)
Feb 07, 2019
1.450
1.490
1.330
1.410
179,995
-0.07(-4.73%)
Feb 06, 2019
1.470
1.510
1.430
1.480
82,779
+0.01(+0.68%)
Feb 05, 2019
1.550
1.550
1.430
1.470
105,243
-0.05(-3.29%)
Feb 04, 2019
1.530
1.620
1.417
1.520
278,125
-0.01(-0.65%)
Feb 01, 2019
1.330
1.550
1.300
1.530
274,300
+0.21(+15.91%)
Jan 31, 2019
1.350
1.380
1.300
1.320
108,991
-0.04(-2.94%)
Jan 30, 2019
1.370
1.420
1.350
1.360
144,935
-0.04(-2.86%)
Jan 29, 2019
1.310
1.450
1.310
1.400
189,794
+0.10(+7.69%)
Jan 28, 2019
1.330
1.340
1.260
1.300
98,845
-0.07(-5.11%)
Jan 25, 2019
1.390
1.430
1.310
1.370
211,900
+0.00(+0.00%)
Jan 24, 2019
1.290
1.370
1.260
1.370
154,640
+0.07(+5.38%)
Jan 23, 2019
1.470
1.480
1.290
1.300
298,437
-0.17(-11.56%)
Jan 22, 2019
1.530
1.540
1.460
1.470
146,796
-0.10(-6.37%)
Jan 18, 2019
1.550
1.580
1.520
1.570
180,900
+0.02(+1.29%)
Jan 17, 2019
1.500
1.570
1.450
1.550
208,338
+0.05(+3.33%)
Jan 16, 2019
1.520
1.670
1.480
1.500
224,696
-0.03(-1.96%)
Jan 15, 2019
1.650
1.694
1.510
1.530
152,835
-0.11(-6.71%)
Jan 14, 2019
1.630
1.660
1.530
1.640
115,468
-0.01(-0.61%)
Jan 11, 2019
1.590
1.650
1.560
1.650
126,000
+0.03(+1.85%)
Jan 10, 2019
1.710
1.740
1.460
1.620
683,833
-0.11(-6.36%)
Jan 09, 2019
1.910
1.910
1.710
1.730
334,035
-0.16(-8.47%)
Jan 08, 2019
1.900
2.060
1.800
1.890
575,963
+0.10(+5.59%)
Jan 07, 2019
1.660
1.840
1.560
1.790
428,108
+0.17(+10.49%)
Jan 04, 2019
1.550
1.640
1.490
1.620
451,900
+0.12(+8.00%)
Jan 03, 2019
1.530
1.542
1.380
1.500
302,144
-0.01(-0.66%)
Jan 02, 2019
1.400
1.680
1.400
1.510
395,718
+0.07(+4.86%)
Dec 31, 2018
1.530
1.680
1.360
1.440
528,000
-0.07(-4.64%)
Dec 28, 2018
1.100
1.540
1.090
1.510
769,900
+0.43(+39.81%)
Dec 27, 2018
1.130
1.180
1.020
1.080
769,705
+0.00(+0.00%)
Dec 26, 2018
1.160
1.210
1.030
1.080
627,590
-0.08(-6.90%)
Dec 24, 2018
1.240
1.280
1.100
1.160
574,500
-0.09(-7.20%)
Dec 21, 2018
1.590
1.590
1.240
1.250
751,000
-0.16(-11.35%)
Dec 20, 2018
1.710
1.720
1.390
1.410
554,145
-0.38(-21.23%)
Dec 19, 2018
1.900
1.980
1.770
1.790
225,323
-0.09(-4.79%)
Dec 18, 2018
2.050
2.070
1.880
1.880
299,782
-0.17(-8.29%)
Dec 17, 2018
2.190
2.250
2.040
2.050
183,725
-0.16(-7.24%)
Dec 14, 2018
2.450
2.470
2.210
2.210
142,700
-0.23(-9.43%)
Dec 13, 2018
2.650
2.710
2.390
2.440
181,630
-0.23(-8.61%)
Dec 12, 2018
2.620
2.770
2.580
2.670
120,195
+0.13(+5.12%)
Dec 11, 2018
2.550
2.600
2.460
2.540
94,681
-0.01(-0.39%)
Dec 10, 2018
2.710
2.800
2.440
2.550
403,711
-0.14(-5.20%)
Dec 07, 2018
2.800
2.920
2.680
2.690
212,900
+0.01(+0.37%)
Dec 06, 2018
2.750
2.780
2.625
2.680
272,227
-0.16(-5.63%)
Dec 04, 2018
3.140
3.140
2.800
2.840
363,600
-0.31(-9.84%)
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
.