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 30, 2008
53.60
53.89
52.53
52.70
1,055,377
-0.79(-1.48%)
May 29, 2008
51.37
53.86
51.37
53.49
1,440,344
+2.19(+4.27%)
May 28, 2008
50.15
51.45
49.75
51.30
596,818
+1.44(+2.89%)
May 27, 2008
47.87
49.94
47.52
49.86
883,974
+1.65(+3.42%)
May 26, 2008
49.85
50.30
47.85
48.21
0
+0.00(+0.00%)
May 23, 2008
49.85
50.30
47.85
48.21
777,964
-1.57(-3.15%)
May 22, 2008
51.64
51.93
49.29
49.78
768,571
-1.88(-3.64%)
May 21, 2008
51.47
54.10
51.47
51.66
774,409
+0.25(+0.49%)
May 20, 2008
51.42
51.53
50.50
51.41
788,860
+0.00(+0.00%)
May 19, 2008
51.20
52.55
50.70
51.41
936,804
+0.29(+0.57%)
May 16, 2008
50.02
51.84
50.00
51.12
900,076
+1.91(+3.88%)
May 15, 2008
48.82
50.11
47.99
49.21
654,027
+0.66(+1.36%)
May 14, 2008
48.77
50.36
48.52
48.55
823,392
-0.20(-0.41%)
May 13, 2008
47.12
48.77
46.55
48.75
558,459
+1.75(+3.72%)
May 12, 2008
48.00
48.09
46.15
47.00
717,196
-1.04(-2.16%)
May 09, 2008
47.66
48.20
46.49
48.04
833,043
+0.61(+1.29%)
May 08, 2008
45.87
47.46
45.61
47.43
798,178
+1.81(+3.97%)
May 07, 2008
46.82
46.82
45.54
45.62
769,144
-0.79(-1.70%)
May 06, 2008
45.59
46.95
45.53
46.41
821,388
+0.76(+1.66%)
May 05, 2008
46.24
46.84
44.90
45.65
1,245,140
-0.57(-1.23%)
May 02, 2008
47.60
47.60
45.57
46.22
1,284,014
+0.39(+0.85%)
May 01, 2008
47.24
47.24
44.14
45.83
2,831,584
-4.04(-8.10%)
Apr 30, 2008
50.58
51.14
49.13
49.87
636,628
-0.11(-0.22%)
Apr 29, 2008
50.15
50.54
49.34
49.98
683,126
-0.17(-0.34%)
Apr 28, 2008
49.13
50.36
49.00
50.15
486,418
+1.05(+2.14%)
Apr 25, 2008
48.08
49.20
47.61
49.10
393,253
+1.10(+2.29%)
Apr 24, 2008
48.50
48.79
46.94
48.00
434,727
-0.42(-0.87%)
Apr 23, 2008
49.51
49.57
48.01
48.42
517,698
-0.83(-1.69%)
Apr 22, 2008
50.31
50.31
48.63
49.25
400,212
-0.94(-1.87%)
Apr 21, 2008
49.99
50.40
49.60
50.19
431,921
+0.24(+0.48%)
Apr 18, 2008
48.50
49.95
48.12
49.95
533,373
+1.70(+3.52%)
Apr 17, 2008
47.94
48.32
47.33
48.25
364,626
+0.12(+0.25%)
Apr 16, 2008
47.22
48.13
46.41
48.13
502,189
+1.18(+2.51%)
Apr 15, 2008
47.55
47.55
46.26
46.95
244,877
-0.04(-0.09%)
Apr 14, 2008
46.19
47.82
45.67
46.99
420,812
+0.88(+1.91%)
Apr 11, 2008
46.40
46.91
45.82
46.11
471,500
-0.46(-0.99%)
Apr 10, 2008
47.13
47.29
45.63
46.57
528,500
-0.59(-1.25%)
Apr 09, 2008
46.80
47.97
46.66
47.16
421,920
+0.50(+1.07%)
Apr 08, 2008
46.80
47.73
46.16
46.66
378,302
-0.38(-0.81%)
Apr 07, 2008
47.27
47.99
46.76
47.04
368,400
+0.37(+0.79%)
Apr 04, 2008
46.66
47.49
46.34
46.67
439,625
+0.37(+0.80%)
Apr 03, 2008
45.70
46.90
45.46
46.30
583,451
+0.34(+0.74%)
Apr 02, 2008
44.93
46.31
44.93
45.96
682,147
+0.52(+1.14%)
Apr 01, 2008
45.43
45.89
43.55
45.44
910,648
-0.23(-0.50%)
Mar 31, 2008
45.02
45.84
44.68
45.67
719,516
+1.02(+2.28%)
Mar 28, 2008
43.84
45.69
43.81
44.65
516,700
+0.82(+1.87%)
Mar 27, 2008
44.29
44.79
43.82
43.83
518,155
-0.44(-0.99%)
Mar 26, 2008
43.55
44.77
43.45
44.27
377,700
+0.68(+1.56%)
Mar 25, 2008
41.68
43.76
41.55
43.59
967,100
+1.87(+4.48%)
Mar 24, 2008
40.45
42.30
40.45
41.72
876,022
+1.05(+2.58%)
Mar 21, 2008
39.89
41.69
39.72
40.67
1,125,081
+0.00(+0.00%)
Mar 20, 2008
39.89
41.69
39.72
40.67
1,125,081
+0.02(+0.05%)
Mar 19, 2008
44.10
44.37
40.65
40.65
894,549
-2.97(-6.81%)
Mar 18, 2008
43.15
43.97
42.46
43.62
708,990
+1.54(+3.66%)
Mar 17, 2008
42.95
43.96
41.55
42.08
847,038
-2.22(-5.01%)
Mar 14, 2008
45.09
45.31
43.13
44.30
592,435
-0.31(-0.69%)
Mar 13, 2008
43.45
44.75
42.43
44.61
678,376
+0.41(+0.93%)
Mar 12, 2008
45.32
45.42
43.99
44.20
323,400
-0.81(-1.80%)
Mar 11, 2008
44.89
45.55
44.02
45.01
627,700
+0.81(+1.83%)
Mar 10, 2008
45.03
45.15
43.76
44.20
840,863
-1.19(-2.62%)
Mar 07, 2008
45.32
46.14
44.72
45.39
483,906
-0.45(-0.98%)
Mar 06, 2008
46.75
47.43
45.58
45.84
590,630
-0.97(-2.07%)
Mar 05, 2008
45.96
47.10
45.65
46.81
845,320
+1.44(+3.17%)
Mar 04, 2008
44.75
45.89
43.98
45.37
850,460
+0.23(+0.51%)
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
.