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 (%)
May 28, 2004
10.35
10.35
10.16
10.23
34,500
-0.02(-0.20%)
May 27, 2004
10.72
10.72
10.15
10.25
44,100
-0.42(-3.94%)
May 26, 2004
10.52
10.70
10.45
10.67
174,800
+0.12(+1.14%)
May 25, 2004
10.80
10.80
10.41
10.55
73,400
-0.21(-1.95%)
May 24, 2004
10.71
10.76
10.68
10.76
62,600
+0.15(+1.41%)
May 21, 2004
10.70
10.78
10.61
10.61
18,300
-0.12(-1.12%)
May 20, 2004
10.95
10.95
10.70
10.73
45,400
-0.16(-1.47%)
May 19, 2004
10.75
10.89
10.70
10.89
35,300
+0.14(+1.30%)
May 18, 2004
11.25
11.29
10.75
10.75
677,000
-0.54(-4.78%)
May 17, 2004
11.25
11.30
11.20
11.29
13,700
-0.01(-0.09%)
May 14, 2004
11.38
11.44
11.30
11.30
46,000
-0.06(-0.53%)
May 13, 2004
11.30
11.39
11.20
11.36
23,700
+0.11(+0.98%)
May 12, 2004
11.23
11.50
11.23
11.25
78,500
+0.10(+0.90%)
May 11, 2004
11.18
11.23
11.14
11.15
29,100
-0.05(-0.45%)
May 10, 2004
11.35
11.35
11.00
11.20
125,500
-0.30(-2.61%)
May 07, 2004
11.49
11.60
11.47
11.50
119,500
+0.05(+0.44%)
May 06, 2004
11.40
11.50
11.25
11.45
89,600
-0.05(-0.43%)
May 05, 2004
12.20
12.20
11.20
11.50
171,100
-0.75(-6.12%)
May 04, 2004
12.35
12.35
12.21
12.25
9,200
-0.10(-0.81%)
May 03, 2004
12.00
12.35
11.90
12.35
17,500
+0.35(+2.92%)
Apr 30, 2004
11.98
12.00
11.45
12.00
85,000
+0.01(+0.08%)
Apr 29, 2004
12.10
12.20
11.75
11.99
43,600
-0.36(-2.91%)
Apr 28, 2004
12.70
12.74
12.30
12.35
37,500
-0.30(-2.37%)
Apr 27, 2004
12.65
12.85
12.50
12.65
100,800
+0.02(+0.16%)
Apr 26, 2004
12.83
12.90
12.59
12.63
37,600
-0.22(-1.71%)
Apr 23, 2004
12.90
12.99
12.85
12.85
66,900
-0.02(-0.16%)
Apr 22, 2004
12.64
13.02
12.64
12.87
73,200
+0.28(+2.22%)
Apr 21, 2004
12.69
12.69
12.50
12.59
40,500
-0.10(-0.79%)
Apr 20, 2004
13.15
13.15
12.67
12.69
358,000
-0.43(-3.28%)
Apr 19, 2004
13.20
13.30
13.00
13.12
192,300
-0.13(-0.98%)
Apr 16, 2004
13.35
13.35
13.10
13.25
41,500
-0.05(-0.38%)
Apr 15, 2004
13.30
13.38
13.21
13.30
51,700
+0.04(+0.30%)
Apr 14, 2004
13.60
13.75
13.15
13.26
61,600
-0.37(-2.71%)
Apr 13, 2004
13.39
13.69
13.38
13.63
73,400
+0.21(+1.56%)
Apr 12, 2004
13.04
13.47
13.04
13.42
138,100
+0.38(+2.91%)
Apr 08, 2004
13.00
13.09
13.00
13.04
53,800
+0.03(+0.23%)
Apr 07, 2004
13.00
13.03
13.00
13.01
899,000
+0.01(+0.08%)
Apr 06, 2004
13.08
13.10
13.00
13.00
111,500
-0.05(-0.38%)
Apr 05, 2004
13.10
13.10
13.05
13.05
105,500
-0.04(-0.31%)
Apr 02, 2004
13.00
13.10
13.00
13.09
26,700
+0.07(+0.54%)
Apr 01, 2004
13.16
13.16
13.00
13.02
275,500
-0.18(-1.36%)
Mar 31, 2004
13.25
13.37
13.15
13.20
99,200
-0.01(-0.08%)
Mar 30, 2004
13.25
13.43
13.00
13.21
210,900
+0.13(+0.99%)
Mar 29, 2004
13.28
13.45
13.00
13.08
310,600
-0.17(-1.28%)
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
.