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, 2016
8.450
8.740
8.220
8.310
599,074
-0.07(-0.84%)
May 27, 2016
8.280
8.380
8.380
8.380
649,200
+0.08(+0.96%)
May 26, 2016
9.390
9.430
8.250
8.300
1,607,155
-0.81(-8.89%)
May 25, 2016
8.750
9.260
8.702
9.110
1,109,566
+0.51(+5.93%)
May 24, 2016
8.720
8.820
8.350
8.600
687,882
-0.01(-0.12%)
May 23, 2016
8.730
8.820
8.540
8.610
561,281
-0.28(-3.15%)
May 20, 2016
8.830
9.117
8.680
8.890
1,036,355
+0.10(+1.14%)
May 19, 2016
9.060
9.160
8.610
8.790
1,219,359
-0.45(-4.87%)
May 18, 2016
9.740
9.990
9.140
9.240
982,339
-0.60(-6.10%)
May 17, 2016
10.00
10.25
9.742
9.840
906,503
-0.17(-1.70%)
May 16, 2016
10.01
10.53
9.880
10.01
902,434
+0.35(+3.62%)
May 13, 2016
9.960
10.14
9.630
9.660
691,688
-0.27(-2.72%)
May 12, 2016
10.45
10.64
9.520
9.930
854,127
-0.37(-3.59%)
May 11, 2016
10.47
10.71
10.16
10.30
1,084,014
+0.00(+0.00%)
May 10, 2016
9.790
10.36
9.570
10.30
663,291
+0.50(+5.10%)
May 09, 2016
10.27
10.44
9.450
9.800
984,819
-0.65(-6.22%)
May 06, 2016
9.940
10.57
9.700
10.45
1,245,091
+0.34(+3.36%)
May 05, 2016
11.26
11.75
10.03
10.11
1,827,965
-0.36(-3.44%)
May 04, 2016
10.81
11.23
10.47
10.47
1,222,087
-0.16(-1.51%)
May 03, 2016
11.14
11.17
10.45
10.63
903,225
-0.84(-7.32%)
May 02, 2016
11.72
11.76
11.03
11.47
976,734
-0.27(-2.30%)
Apr 29, 2016
11.85
12.47
11.38
11.74
975,689
+0.09(+0.77%)
Apr 28, 2016
11.68
12.38
11.56
11.65
886,954
-0.13(-1.10%)
Apr 27, 2016
11.55
12.57
11.51
11.78
1,733,389
+0.40(+3.51%)
Apr 26, 2016
11.35
11.62
10.98
11.38
1,354,680
+0.15(+1.34%)
Apr 25, 2016
11.31
11.68
10.91
11.23
1,624,362
-0.16(-1.40%)
Apr 22, 2016
10.56
11.69
10.50
11.39
1,022,092
+0.93(+8.89%)
Apr 21, 2016
10.94
11.09
10.43
10.46
536,588
-0.43(-3.95%)
Apr 20, 2016
10.62
11.03
10.43
10.89
1,161,660
+0.31(+2.93%)
Apr 19, 2016
10.12
10.82
9.980
10.58
1,000,663
+0.74(+7.52%)
Apr 18, 2016
9.230
10.04
9.170
9.840
436,431
+0.12(+1.23%)
Apr 15, 2016
9.540
9.880
9.440
9.720
580,373
+0.01(+0.10%)
Apr 14, 2016
10.42
10.42
9.440
9.710
924,635
-0.70(-6.72%)
Apr 13, 2016
10.12
10.62
9.800
10.41
1,249,935
+0.42(+4.20%)
Apr 12, 2016
8.900
10.12
8.710
9.990
1,331,513
+1.18(+13.39%)
Apr 11, 2016
8.830
9.220
8.720
8.810
855,290
+0.11(+1.26%)
Apr 08, 2016
8.650
8.870
8.510
8.700
605,660
+0.42(+5.07%)
Apr 07, 2016
8.660
8.960
8.160
8.280
1,207,699
-0.55(-6.23%)
Apr 06, 2016
8.990
9.230
8.540
8.830
703,617
+0.04(+0.46%)
Apr 05, 2016
8.720
8.860
8.450
8.790
748,413
-0.09(-1.01%)
Apr 04, 2016
9.140
9.690
8.650
8.880
913,660
-0.30(-3.27%)
Apr 01, 2016
9.520
9.560
8.850
9.180
773,593
-0.75(-7.55%)
Mar 31, 2016
9.470
10.01
9.470
9.930
652,976
+0.43(+4.53%)
Mar 30, 2016
9.520
9.680
9.114
9.500
1,059,198
+0.23(+2.48%)
Mar 29, 2016
8.810
9.350
8.560
9.270
1,322,729
+0.12(+1.31%)
Mar 28, 2016
9.510
9.600
8.750
9.150
707,641
-0.36(-3.79%)
Mar 24, 2016
8.940
9.510
9.510
9.510
1,074,600
+0.15(+1.60%)
Mar 23, 2016
10.00
10.20
9.340
9.360
808,043
-0.84(-8.24%)
Mar 22, 2016
10.18
10.32
9.900
10.20
481,922
-0.18(-1.73%)
Mar 21, 2016
10.12
10.45
9.690
10.38
669,250
+0.07(+0.68%)
Mar 18, 2016
10.27
10.67
9.950
10.31
2,690,129
+0.26(+2.59%)
Mar 17, 2016
9.410
10.22
9.170
10.05
980,769
+0.77(+8.30%)
Mar 16, 2016
9.580
9.790
8.900
9.280
1,361,581
-0.18(-1.90%)
Mar 15, 2016
9.690
9.690
9.020
9.460
961,266
-0.51(-5.12%)
Mar 14, 2016
10.02
10.35
9.700
9.970
731,649
-0.45(-4.32%)
Mar 11, 2016
10.12
10.67
10.07
10.42
793,124
+0.67(+6.87%)
Mar 10, 2016
9.820
9.830
9.000
9.750
1,750,619
-0.24(-2.40%)
Mar 09, 2016
10.34
10.68
9.510
9.990
1,878,181
-0.53(-5.04%)
Mar 08, 2016
11.74
11.82
9.530
10.52
2,654,758
-1.76(-14.33%)
Mar 07, 2016
11.40
12.98
11.30
12.28
2,494,444
+0.96(+8.48%)
Mar 04, 2016
10.25
11.31
10.21
11.32
2,216,559
+1.22(+12.08%)
Mar 03, 2016
9.070
10.12
9.070
10.10
1,673,220
+0.93(+10.14%)
Mar 02, 2016
8.850
9.190
8.610
9.170
1,038,652
+0.15(+1.66%)
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
.