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, 2013
51.39
52.47
51.14
52.02
397,691
+0.17(+0.33%)
May 30, 2013
52.25
52.36
51.39
51.85
194,464
-0.43(-0.82%)
May 29, 2013
52.17
53.04
51.24
52.28
314,017
-0.45(-0.85%)
May 28, 2013
53.34
53.87
52.35
52.73
333,079
+0.34(+0.65%)
May 24, 2013
52.09
52.50
51.62
52.39
121,180
-0.14(-0.27%)
May 23, 2013
51.85
52.53
50.72
52.53
488,251
+0.14(+0.27%)
May 22, 2013
53.04
53.86
51.78
52.39
357,313
-0.89(-1.67%)
May 21, 2013
53.88
54.30
52.91
53.28
364,725
-0.27(-0.50%)
May 20, 2013
52.62
53.90
52.62
53.55
385,241
+0.58(+1.09%)
May 17, 2013
52.25
53.07
51.72
52.97
396,895
+1.19(+2.30%)
May 16, 2013
51.82
52.62
51.53
51.78
322,667
-0.10(-0.19%)
May 15, 2013
51.56
52.21
51.32
51.88
311,676
+0.50(+0.97%)
May 13, 2013
51.10
51.87
50.19
51.38
445,566
+0.38(+0.75%)
May 10, 2013
51.30
51.44
50.66
51.00
304,370
-0.28(-0.55%)
May 09, 2013
52.01
52.27
51.02
51.28
464,080
-0.92(-1.76%)
May 08, 2013
52.21
52.86
51.56
52.20
317,484
+0.07(+0.13%)
May 07, 2013
52.25
52.59
51.13
52.13
704,206
+0.23(+0.44%)
May 06, 2013
51.09
52.05
50.83
51.90
556,993
+1.28(+2.53%)
May 03, 2013
50.48
51.14
49.98
50.62
1,405,395
+0.64(+1.28%)
May 02, 2013
47.00
50.16
45.95
49.98
2,494,554
+6.37(+14.61%)
May 01, 2013
44.47
44.79
43.13
43.61
808,970
-1.31(-2.92%)
Apr 30, 2013
43.85
45.50
43.85
44.92
816,128
+1.38(+3.17%)
Apr 29, 2013
42.92
43.72
42.58
43.54
320,532
+0.88(+2.06%)
Apr 26, 2013
43.01
43.24
42.04
42.66
287,253
-0.58(-1.34%)
Apr 25, 2013
43.42
44.13
42.81
43.24
451,444
+0.15(+0.35%)
Apr 24, 2013
41.97
43.69
41.97
43.09
551,086
+1.15(+2.74%)
Apr 23, 2013
40.71
42.08
40.71
41.94
470,801
+1.45(+3.58%)
Apr 22, 2013
40.62
40.86
39.79
40.49
340,090
+0.05(+0.12%)
Apr 19, 2013
40.50
40.58
39.69
40.44
330,287
+0.15(+0.37%)
Apr 18, 2013
40.23
41.55
39.25
40.29
651,254
+0.54(+1.36%)
Apr 17, 2013
40.59
40.76
39.52
39.75
723,841
-1.63(-3.94%)
Apr 16, 2013
41.21
42.26
40.89
41.38
559,651
+0.49(+1.20%)
Apr 15, 2013
43.30
43.35
40.62
40.89
932,614
-3.13(-7.11%)
Apr 12, 2013
44.17
44.46
43.92
44.02
353,233
-0.57(-1.28%)
Apr 11, 2013
45.14
45.44
44.25
44.59
329,805
-0.60(-1.33%)
Apr 10, 2013
43.67
45.38
43.33
45.19
558,556
+1.42(+3.24%)
Apr 09, 2013
43.97
44.47
43.46
43.77
438,420
-0.39(-0.88%)
Apr 08, 2013
43.33
44.24
42.76
44.16
266,537
+0.66(+1.52%)
Apr 05, 2013
41.52
43.66
41.33
43.50
582,870
+1.09(+2.57%)
Apr 04, 2013
42.75
42.80
42.10
42.41
565,093
-0.40(-0.93%)
Apr 03, 2013
44.39
44.39
42.63
42.81
579,628
-1.35(-3.06%)
Apr 02, 2013
45.67
45.67
44.14
44.16
560,891
-1.35(-2.97%)
Apr 01, 2013
46.26
46.57
44.67
45.51
349,527
-0.95(-2.04%)
Mar 28, 2013
46.56
46.75
45.64
46.46
508,014
-0.19(-0.41%)
Mar 27, 2013
45.39
46.68
45.20
46.65
464,209
+0.83(+1.81%)
Mar 26, 2013
45.10
45.86
44.98
45.82
453,086
+0.81(+1.80%)
Mar 25, 2013
45.06
45.06
44.22
45.01
387,225
+0.25(+0.56%)
Mar 22, 2013
44.32
44.80
44.08
44.76
330,060
+0.58(+1.31%)
Mar 21, 2013
44.42
45.00
43.58
44.18
621,185
-0.81(-1.80%)
Mar 20, 2013
43.74
45.09
43.74
44.99
444,493
+1.68(+3.88%)
Mar 19, 2013
43.95
44.01
42.85
43.31
302,449
-0.60(-1.37%)
Mar 18, 2013
43.70
44.33
43.34
43.91
246,030
-0.72(-1.61%)
Mar 15, 2013
44.98
45.00
44.36
44.63
353,904
-0.30(-0.67%)
Mar 14, 2013
43.76
45.12
43.75
44.93
630,602
+1.24(+2.84%)
Mar 13, 2013
43.09
43.90
42.80
43.69
335,016
+0.59(+1.37%)
Mar 12, 2013
42.57
43.29
42.23
43.10
272,278
+0.52(+1.22%)
Mar 11, 2013
42.54
42.59
42.04
42.58
255,327
-0.13(-0.30%)
Mar 08, 2013
43.18
43.33
42.32
42.71
346,686
-0.14(-0.33%)
Mar 07, 2013
42.88
42.98
42.52
42.85
548,206
-0.04(-0.09%)
Mar 06, 2013
42.92
43.46
42.55
42.89
513,000
+0.12(+0.28%)
Mar 05, 2013
41.87
42.88
41.81
42.77
537,048
+1.15(+2.76%)
Mar 04, 2013
41.71
41.95
41.07
41.62
489,938
-0.27(-0.64%)
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
.