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, 2007
39.78
40.10
39.14
39.91
948,975
+0.27(+0.68%)
May 30, 2007
38.71
39.75
38.17
39.64
1,065,500
+0.97(+2.51%)
May 29, 2007
38.04
38.94
37.77
38.67
1,073,200
+0.63(+1.66%)
May 25, 2007
37.58
38.14
37.58
38.04
493,400
+0.72(+1.93%)
May 24, 2007
38.31
38.90
36.93
37.32
689,000
-1.20(-3.12%)
May 23, 2007
38.83
39.50
38.29
38.52
1,087,100
-0.38(-0.98%)
May 22, 2007
39.52
39.72
38.77
38.90
463,900
-0.62(-1.57%)
May 21, 2007
39.08
39.60
39.07
39.52
693,243
+0.69(+1.78%)
May 18, 2007
38.33
38.90
38.11
38.83
685,600
+0.51(+1.33%)
May 17, 2007
37.40
38.68
37.47
38.32
809,610
+0.92(+2.46%)
May 16, 2007
37.94
37.97
37.11
37.40
682,500
-0.32(-0.85%)
May 15, 2007
38.05
38.44
37.46
37.72
600,800
-0.41(-1.08%)
May 14, 2007
38.47
38.51
37.41
38.13
886,286
-0.34(-0.88%)
May 11, 2007
36.80
38.67
36.80
38.47
1,000,310
+1.82(+4.97%)
May 10, 2007
37.18
37.50
36.50
36.65
960,400
-0.52(-1.40%)
May 09, 2007
36.63
37.64
36.28
37.17
1,251,000
+0.54(+1.47%)
May 08, 2007
36.15
36.67
35.34
36.63
1,195,400
+0.46(+1.27%)
May 07, 2007
36.71
36.52
35.89
36.17
839,036
-0.54(-1.47%)
May 04, 2007
34.51
36.72
34.25
36.71
2,075,593
+2.20(+6.37%)
May 03, 2007
33.61
34.78
33.59
34.51
1,585,300
+0.90(+2.68%)
May 02, 2007
32.25
33.84
32.10
33.61
2,110,300
+1.80(+5.66%)
May 01, 2007
31.63
31.81
31.07
31.81
802,400
+0.18(+0.57%)
Apr 30, 2007
31.97
32.63
31.48
31.63
826,600
-0.34(-1.06%)
Apr 27, 2007
31.77
32.17
31.35
31.97
736,400
+0.21(+0.66%)
Apr 26, 2007
31.16
32.00
31.10
31.76
425,300
+0.60(+1.93%)
Apr 25, 2007
30.62
31.32
30.39
31.16
776,700
+0.79(+2.60%)
Apr 24, 2007
30.54
30.89
30.19
30.37
897,400
-0.11(-0.36%)
Apr 23, 2007
30.37
31.14
30.37
30.48
609,000
+0.07(+0.23%)
Apr 20, 2007
30.83
30.92
30.03
30.41
451,500
+0.17(+0.56%)
Apr 19, 2007
29.98
30.65
29.75
30.24
898,798
+0.27(+0.90%)
Apr 18, 2007
30.30
30.32
29.97
29.97
298,847
-0.46(-1.51%)
Apr 17, 2007
31.16
31.36
30.40
30.43
382,110
-0.67(-2.15%)
Apr 16, 2007
30.81
31.29
30.79
31.10
323,700
+0.30(+0.97%)
Apr 13, 2007
30.60
30.90
30.35
30.80
758,800
+0.40(+1.32%)
Apr 12, 2007
29.48
30.42
29.38
30.40
413,600
+0.93(+3.16%)
Apr 11, 2007
29.83
29.93
29.34
29.47
462,360
-0.39(-1.31%)
Apr 10, 2007
29.49
30.05
29.49
29.86
447,800
+0.36(+1.22%)
Apr 09, 2007
29.30
29.88
29.19
29.50
623,900
+0.20(+0.68%)
Apr 05, 2007
28.89
29.38
28.76
29.30
336,100
+0.51(+1.77%)
Apr 04, 2007
29.00
29.10
28.60
28.79
304,200
-0.35(-1.20%)
Apr 03, 2007
28.95
29.33
28.60
29.14
380,900
+0.19(+0.66%)
Apr 02, 2007
28.54
28.95
28.42
28.95
368,600
+0.30(+1.05%)
Mar 30, 2007
29.00
29.10
28.58
28.65
430,200
-0.52(-1.78%)
Mar 29, 2007
29.00
29.37
28.72
29.17
498,500
+0.27(+0.93%)
Mar 28, 2007
29.33
29.48
28.80
28.90
672,900
-0.46(-1.57%)
Mar 27, 2007
29.25
29.54
28.85
29.36
719,700
+0.09(+0.31%)
Mar 26, 2007
29.00
29.57
28.90
29.27
1,068,800
+0.37(+1.28%)
Mar 23, 2007
27.90
28.97
27.90
28.90
1,033,227
+1.01(+3.62%)
Mar 22, 2007
28.00
28.03
27.58
27.89
848,382
+0.26(+0.94%)
Mar 21, 2007
26.91
27.82
26.91
27.63
671,100
+0.73(+2.71%)
Mar 20, 2007
26.72
27.11
26.53
26.90
560,900
+0.18(+0.67%)
Mar 19, 2007
26.23
26.77
26.15
26.72
483,200
+0.87(+3.37%)
Mar 16, 2007
25.81
26.25
25.69
25.85
662,600
+0.04(+0.15%)
Mar 15, 2007
25.59
25.90
25.52
25.81
523,200
+0.10(+0.39%)
Mar 14, 2007
25.47
25.76
25.22
25.71
492,404
+0.25(+0.98%)
Mar 13, 2007
26.00
26.32
25.40
25.46
549,600
-0.54(-2.08%)
Mar 12, 2007
25.71
26.02
25.63
26.00
261,000
-0.04(-0.15%)
Mar 09, 2007
26.50
26.59
25.96
26.04
479,100
-0.19(-0.72%)
Mar 08, 2007
26.34
26.57
25.95
26.23
716,300
+0.53(+2.06%)
Mar 07, 2007
25.30
26.35
25.30
25.70
759,100
+0.38(+1.50%)
Mar 06, 2007
25.26
25.59
25.16
25.32
701,600
+0.18(+0.72%)
Mar 05, 2007
25.50
25.86
25.09
25.14
760,000
-0.75(-2.90%)
Mar 02, 2007
26.85
27.03
25.89
25.89
430,200
-1.01(-3.75%)
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
.