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, 2010
15.28
16.39
15.22
15.28
1,944,754
-1.26(-7.62%)
May 27, 2010
17.93
18.05
15.44
16.54
3,241,804
-1.06(-6.02%)
May 26, 2010
17.60
18.21
17.52
17.60
831
+0.02(+0.11%)
May 25, 2010
16.99
17.67
16.68
17.58
591,544
+0.08(+0.46%)
May 24, 2010
18.25
18.25
17.48
17.50
425,152
-0.91(-4.94%)
May 21, 2010
17.45
18.69
17.03
18.41
1,008,603
+0.71(+4.01%)
May 20, 2010
17.65
18.03
17.53
17.70
932,428
-1.45(-7.57%)
May 19, 2010
19.62
19.69
18.98
19.15
887,749
-0.60(-3.04%)
May 18, 2010
20.89
21.15
19.66
19.75
580,450
-0.85(-4.13%)
May 17, 2010
20.81
21.04
19.62
20.60
660,657
-0.10(-0.48%)
May 14, 2010
20.70
21.41
20.40
20.70
602,867
-0.92(-4.26%)
May 13, 2010
21.78
22.18
21.16
21.62
849,493
-0.30(-1.37%)
May 12, 2010
22.02
22.64
21.49
21.92
793,929
-0.05(-0.23%)
May 11, 2010
22.43
22.71
21.84
21.97
753,186
+0.69(+3.24%)
May 10, 2010
20.62
21.41
20.54
21.28
725,478
+1.44(+7.26%)
May 07, 2010
19.98
20.44
19.17
19.84
1,653,345
-0.16(-0.80%)
May 06, 2010
20.00
22.05
18.94
20.00
400
-1.11(-5.26%)
May 05, 2010
21.34
21.89
21.11
21.11
529,814
-0.83(-3.78%)
May 04, 2010
22.64
22.69
21.90
21.94
900
-1.07(-4.65%)
May 03, 2010
24.67
25.06
22.65
23.01
1,879,541
-1.46(-5.97%)
Apr 30, 2010
23.52
25.75
23.05
24.47
3,649,798
+0.77(+3.25%)
Apr 29, 2010
22.46
23.96
22.28
23.70
1,508,519
+1.64(+7.43%)
Apr 28, 2010
20.89
22.30
20.84
22.06
516,472
+1.27(+6.11%)
Apr 27, 2010
21.63
21.81
20.78
20.79
389,707
-1.15(-5.24%)
Apr 26, 2010
21.47
22.11
21.42
21.94
498,401
+0.43(+2.00%)
Apr 23, 2010
21.59
21.89
21.18
21.51
842,408
-0.04(-0.19%)
Apr 22, 2010
20.76
21.58
20.54
21.55
362,512
+0.56(+2.67%)
Apr 21, 2010
20.65
21.02
20.33
20.99
369,517
+0.28(+1.35%)
Apr 20, 2010
19.73
20.75
19.66
20.71
334,461
+1.16(+5.93%)
Apr 19, 2010
20.00
20.27
19.42
19.55
377,397
-0.62(-3.07%)
Apr 16, 2010
20.44
20.46
19.92
20.17
589,611
-0.46(-2.23%)
Apr 15, 2010
20.64
20.80
20.54
20.63
222,750
+0.03(+0.15%)
Apr 14, 2010
20.16
20.66
19.96
20.60
662,215
+0.64(+3.21%)
Apr 13, 2010
20.89
20.89
19.91
19.96
493,081
-0.93(-4.45%)
Apr 12, 2010
21.22
21.22
20.79
20.89
229,209
-0.17(-0.81%)
Apr 09, 2010
21.49
21.49
20.95
21.06
456,765
-0.36(-1.68%)
Apr 08, 2010
20.85
21.44
20.85
21.42
636,535
+0.37(+1.76%)
Apr 07, 2010
21.32
21.33
20.86
21.05
460,023
-0.22(-1.03%)
Apr 06, 2010
21.06
21.33
20.85
21.27
263,423
+0.44(+2.11%)
Apr 05, 2010
20.04
21.22
20.00
20.83
864,651
+0.94(+4.73%)
Apr 01, 2010
18.70
19.89
19.89
19.89
786,200
+1.32(+7.11%)
Mar 31, 2010
18.51
18.86
18.37
18.57
849,437
+0.13(+0.70%)
Mar 30, 2010
18.50
18.71
18.24
18.44
256,542
-0.04(-0.22%)
Mar 29, 2010
18.67
18.67
18.10
18.48
582,547
-0.06(-0.32%)
Mar 26, 2010
18.49
18.57
18.01
18.54
579,198
+0.07(+0.38%)
Mar 25, 2010
19.04
19.14
18.42
18.47
299,249
-0.43(-2.28%)
Mar 24, 2010
19.24
19.39
18.86
18.90
264,916
-0.49(-2.53%)
Mar 23, 2010
19.25
19.50
18.94
19.39
325,424
+0.30(+1.57%)
Mar 22, 2010
19.08
19.38
18.80
19.09
517,855
-0.22(-1.14%)
Mar 19, 2010
20.02
20.04
19.04
19.31
650,251
-0.61(-3.06%)
Mar 18, 2010
20.53
20.53
19.74
19.92
520,122
-0.51(-2.50%)
Mar 17, 2010
19.72
20.76
19.70
20.43
693,708
+0.80(+4.08%)
Mar 16, 2010
19.43
19.69
19.12
19.63
605,296
+0.18(+0.93%)
Mar 15, 2010
19.48
19.51
19.41
19.45
443,005
-0.92(-4.52%)
Mar 12, 2010
20.43
20.48
20.09
20.37
501,261
-0.01(-0.05%)
Mar 11, 2010
20.71
20.73
20.23
20.38
324,554
-0.41(-1.97%)
Mar 10, 2010
20.59
20.89
20.51
20.79
551,670
+0.11(+0.53%)
Mar 09, 2010
20.60
20.98
20.54
20.68
321,580
-0.08(-0.39%)
Mar 08, 2010
20.42
20.90
20.42
20.76
247,744
+0.42(+2.06%)
Mar 05, 2010
19.83
20.38
19.68
20.34
321,310
+0.57(+2.88%)
Mar 04, 2010
19.70
20.07
19.51
19.77
276,499
+0.21(+1.07%)
Mar 03, 2010
18.71
19.98
18.71
19.56
640,686
+0.84(+4.49%)
Mar 02, 2010
18.81
18.99
18.64
18.72
845,779
-0.02(-0.11%)
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
.