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 (%)
Apr 30, 2019
1.370
1.370
1.260
1.300
94,775
-0.07(-5.11%)
Apr 29, 2019
1.360
1.390
1.360
1.370
43,420
+0.02(+1.48%)
Apr 26, 2019
1.290
1.370
1.281
1.350
98,100
+0.06(+4.65%)
Apr 25, 2019
1.360
1.360
1.280
1.290
130,550
-0.06(-4.44%)
Apr 24, 2019
1.400
1.448
1.350
1.350
90,092
-0.06(-4.26%)
Apr 23, 2019
1.480
1.510
1.400
1.410
338,438
-0.07(-4.73%)
Apr 22, 2019
1.440
1.500
1.410
1.480
177,768
+0.07(+4.96%)
Apr 18, 2019
1.440
1.460
1.400
1.410
88,300
-0.01(-0.70%)
Apr 17, 2019
1.430
1.450
1.400
1.420
112,271
+0.00(+0.00%)
Apr 16, 2019
1.460
1.470
1.400
1.420
107,388
-0.04(-2.74%)
Apr 15, 2019
1.490
1.540
1.400
1.460
134,616
-0.02(-1.35%)
Apr 12, 2019
1.470
1.540
1.466
1.480
119,800
+0.02(+1.37%)
Apr 11, 2019
1.420
1.490
1.420
1.460
108,680
-0.01(-0.68%)
Apr 10, 2019
1.400
1.500
1.400
1.470
83,672
+0.07(+5.00%)
Apr 09, 2019
1.450
1.460
1.380
1.400
50,940
-0.06(-4.11%)
Apr 08, 2019
1.390
1.480
1.350
1.460
118,015
+0.08(+5.80%)
Apr 05, 2019
1.400
1.400
1.350
1.380
103,600
+0.00(+0.00%)
Apr 04, 2019
1.240
1.390
1.210
1.380
175,071
+0.14(+11.29%)
Apr 03, 2019
1.210
1.290
1.200
1.240
187,183
+0.04(+3.33%)
Apr 02, 2019
1.300
1.300
1.180
1.200
407,945
-0.10(-7.69%)
Apr 01, 2019
1.240
1.310
1.220
1.300
229,252
+0.06(+4.84%)
Mar 29, 2019
1.340
1.340
1.210
1.240
222,000
-0.09(-6.77%)
Mar 28, 2019
1.340
1.390
1.260
1.330
141,584
-0.01(-0.75%)
Mar 27, 2019
1.380
1.400
1.300
1.340
135,905
-0.05(-3.60%)
Mar 26, 2019
1.380
1.440
1.367
1.390
202,047
+0.02(+1.46%)
Mar 25, 2019
1.370
1.380
1.310
1.370
79,425
+0.00(+0.00%)
Mar 22, 2019
1.470
1.470
1.370
1.370
163,400
-0.12(-8.05%)
Mar 21, 2019
1.480
1.510
1.420
1.490
192,920
+0.04(+2.76%)
Mar 20, 2019
1.490
1.510
1.420
1.450
95,905
-0.04(-2.68%)
Mar 19, 2019
1.490
1.530
1.430
1.490
175,083
+0.00(+0.00%)
Mar 18, 2019
1.400
1.500
1.400
1.490
254,206
+0.10(+7.19%)
Mar 15, 2019
1.470
1.480
1.370
1.390
265,700
-0.08(-5.44%)
Mar 14, 2019
1.460
1.523
1.430
1.470
135,828
+0.00(+0.00%)
Mar 13, 2019
1.490
1.518
1.450
1.470
114,044
-0.01(-0.68%)
Mar 12, 2019
1.470
1.500
1.430
1.480
84,112
+0.03(+2.07%)
Mar 11, 2019
1.410
1.460
1.400
1.450
165,019
+0.07(+5.07%)
Mar 08, 2019
1.460
1.470
1.340
1.380
272,400
-0.09(-6.12%)
Mar 07, 2019
1.570
1.580
1.460
1.470
310,008
-0.11(-6.96%)
Mar 06, 2019
1.630
1.700
1.570
1.580
380,127
-0.06(-3.66%)
Mar 05, 2019
1.670
1.760
1.600
1.640
99,938
-0.02(-1.20%)
Mar 04, 2019
1.680
1.680
1.610
1.660
66,660
+0.01(+0.61%)
Mar 01, 2019
1.700
1.750
1.620
1.650
73,000
-0.05(-2.94%)
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%)
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
.