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 31, 2005
24.80
24.85
24.35
24.65
50,400
-0.25(-1.00%)
May 27, 2005
24.60
25.08
24.60
24.90
87,600
+0.35(+1.43%)
May 26, 2005
23.82
24.69
23.62
24.55
118,300
+0.75(+3.15%)
May 25, 2005
23.60
23.82
23.35
23.80
96,500
+0.64(+2.76%)
May 24, 2005
22.36
23.20
22.30
23.16
154,400
+0.80(+3.58%)
May 23, 2005
22.30
22.36
22.01
22.36
87,900
+0.06(+0.27%)
May 20, 2005
22.00
22.40
21.94
22.30
68,900
+0.15(+0.68%)
May 19, 2005
22.35
22.35
21.90
22.15
117,300
+0.05(+0.23%)
May 18, 2005
22.56
22.84
21.23
22.10
170,800
-0.43(-1.91%)
May 17, 2005
22.27
22.54
21.83
22.53
90,600
+0.25(+1.12%)
May 16, 2005
21.30
22.28
21.27
22.28
255,500
+1.12(+5.29%)
May 13, 2005
22.62
22.62
20.10
21.16
514,500
-1.44(-6.37%)
May 12, 2005
23.55
23.58
22.60
22.60
98,000
-0.95(-4.03%)
May 11, 2005
23.53
23.71
23.50
23.55
174,600
+0.00(+0.00%)
May 10, 2005
23.75
23.76
23.40
23.55
124,700
-0.18(-0.76%)
May 09, 2005
23.80
23.84
23.61
23.73
154,900
-0.01(-0.04%)
May 06, 2005
23.30
23.90
23.30
23.74
218,500
+0.49(+2.11%)
May 05, 2005
23.10
23.55
23.10
23.25
235,700
+0.87(+3.89%)
May 04, 2005
22.73
22.75
22.02
22.38
98,200
-0.34(-1.50%)
May 03, 2005
23.70
23.70
22.70
22.72
46,000
-1.02(-4.30%)
May 02, 2005
23.15
23.99
23.02
23.74
70,300
+0.74(+3.22%)
Apr 29, 2005
22.60
23.35
22.54
23.00
101,300
+0.45(+2.00%)
Apr 28, 2005
23.75
23.75
22.18
22.55
102,300
-1.29(-5.41%)
Apr 27, 2005
24.47
24.51
23.50
23.84
257,200
-0.63(-2.57%)
Apr 26, 2005
24.60
24.64
24.36
24.47
156,600
+0.02(+0.08%)
Apr 25, 2005
24.20
24.63
24.10
24.45
154,200
+0.35(+1.45%)
Apr 22, 2005
24.90
25.00
23.83
24.10
232,200
+1.20(+5.24%)
Apr 21, 2005
22.97
22.97
22.46
22.90
80,200
-0.06(-0.26%)
Apr 20, 2005
22.91
23.16
22.85
22.96
153,500
+0.30(+1.32%)
Apr 19, 2005
21.50
23.52
21.50
22.66
434,800
+1.72(+8.21%)
Apr 18, 2005
20.65
21.07
20.65
20.94
126,700
+0.21(+1.01%)
Apr 15, 2005
21.70
21.80
20.50
20.73
103,900
-1.09(-5.00%)
Apr 14, 2005
21.75
22.05
21.72
21.82
253,900
+0.29(+1.35%)
Apr 13, 2005
23.11
23.11
21.15
21.53
467,600
-1.55(-6.72%)
Apr 12, 2005
24.55
24.55
22.81
23.08
153,400
-1.52(-6.18%)
Apr 11, 2005
25.35
25.43
24.15
24.60
107,500
-0.83(-3.26%)
Apr 08, 2005
26.22
26.22
25.32
25.43
96,700
-0.84(-3.20%)
Apr 07, 2005
26.07
26.49
25.95
26.27
150,200
+0.20(+0.77%)
Apr 06, 2005
26.12
26.30
25.84
26.07
86,100
-0.07(-0.27%)
Apr 05, 2005
25.80
26.80
25.80
26.14
129,800
+0.23(+0.89%)
Apr 04, 2005
25.70
26.24
25.45
25.91
147,800
+0.46(+1.81%)
Apr 01, 2005
25.10
25.50
25.01
25.45
73,300
+0.39(+1.56%)
Mar 31, 2005
24.00
25.10
24.00
25.06
186,800
+1.20(+5.03%)
Mar 30, 2005
23.94
24.00
23.40
23.86
38,800
-0.08(-0.33%)
Mar 29, 2005
24.24
24.72
23.90
23.94
38,300
-0.37(-1.52%)
Mar 28, 2005
24.35
24.67
24.25
24.31
48,900
-0.20(-0.82%)
Mar 24, 2005
25.00
25.10
24.51
24.51
99,400
-0.25(-1.01%)
Mar 23, 2005
25.50
25.50
24.45
24.76
284,200
-0.80(-3.13%)
Mar 22, 2005
25.36
26.00
25.30
25.56
157,400
+0.26(+1.03%)
Mar 21, 2005
25.35
26.14
25.15
25.30
146,800
+0.20(+0.80%)
Mar 18, 2005
24.60
25.10
24.55
25.10
476,600
+0.80(+3.29%)
Mar 17, 2005
23.86
24.30
23.85
24.30
73,400
+0.54(+2.27%)
Mar 16, 2005
23.15
23.95
23.00
23.76
100,600
+0.61(+2.63%)
Mar 15, 2005
24.05
24.07
23.13
23.15
170,200
-0.85(-3.54%)
Mar 14, 2005
23.87
24.20
23.82
24.00
168,200
+0.23(+0.97%)
Mar 11, 2005
23.10
24.65
23.05
23.77
292,500
+0.67(+2.90%)
Mar 10, 2005
23.75
23.75
22.38
23.10
181,200
-0.73(-3.06%)
Mar 09, 2005
24.00
24.00
23.61
23.83
213,600
-0.60(-2.46%)
Mar 08, 2005
24.40
24.74
24.26
24.43
71,400
+0.03(+0.12%)
Mar 07, 2005
23.90
24.49
23.84
24.40
79,900
+0.50(+2.09%)
Mar 04, 2005
23.50
23.94
23.50
23.90
71,700
+0.57(+2.44%)
Mar 03, 2005
22.95
23.64
22.95
23.33
89,300
+0.33(+1.43%)
Mar 02, 2005
22.90
23.05
22.90
23.00
133,600
+0.00(+0.00%)
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
.