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 (%)
Jun 30, 2006
34.95
35.75
34.65
35.52
885,900
+0.82(+2.36%)
Jun 29, 2006
33.25
34.75
33.16
34.70
262,700
+1.88(+5.73%)
Jun 28, 2006
33.09
33.14
32.18
32.82
314,700
-0.17(-0.52%)
Jun 27, 2006
33.00
33.57
32.83
32.99
510,800
+0.19(+0.58%)
Jun 26, 2006
32.10
32.83
31.95
32.80
288,700
+0.80(+2.50%)
Jun 23, 2006
30.98
32.01
30.85
32.00
360,100
+1.02(+3.29%)
Jun 22, 2006
30.55
31.15
30.15
30.98
235,300
+0.33(+1.08%)
Jun 21, 2006
29.56
31.28
29.56
30.65
258,000
+1.12(+3.79%)
Jun 20, 2006
30.63
31.16
29.49
29.53
353,700
-1.10(-3.59%)
Jun 19, 2006
31.62
32.00
30.55
30.63
320,100
-0.94(-2.98%)
Jun 16, 2006
32.07
32.20
30.82
31.57
424,800
-0.50(-1.56%)
Jun 15, 2006
30.90
32.41
30.90
32.07
411,400
+1.61(+5.29%)
Jun 14, 2006
29.50
30.57
29.44
30.46
335,500
+0.94(+3.18%)
Jun 13, 2006
30.40
31.06
29.52
29.52
365,100
-1.33(-4.31%)
Jun 12, 2006
32.96
33.09
30.85
30.85
346,400
-2.11(-6.40%)
Jun 09, 2006
33.20
33.83
32.60
32.96
277,800
+0.11(+0.33%)
Jun 08, 2006
32.40
33.19
31.34
32.85
512,800
+0.12(+0.37%)
Jun 07, 2006
34.15
34.68
32.57
32.73
305,900
-1.48(-4.33%)
Jun 06, 2006
34.14
34.71
33.36
34.21
337,400
+0.07(+0.21%)
Jun 05, 2006
36.35
36.35
33.94
34.14
440,700
-1.75(-4.88%)
Jun 02, 2006
36.00
36.15
35.23
35.89
383,400
+0.47(+1.33%)
Jun 01, 2006
35.25
35.60
34.94
35.42
533,100
+0.02(+0.06%)
May 31, 2006
34.53
35.40
34.53
35.40
580,800
+0.91(+2.64%)
May 30, 2006
36.00
36.40
34.44
34.49
473,900
-0.76(-2.16%)
May 26, 2006
35.68
35.79
34.97
35.25
412,100
-0.20(-0.56%)
May 25, 2006
34.69
35.64
34.46
35.45
364,700
+1.18(+3.44%)
May 24, 2006
34.41
34.68
32.83
34.27
421,500
-0.24(-0.70%)
May 23, 2006
34.50
35.39
34.47
34.51
397,300
+0.77(+2.28%)
May 22, 2006
34.30
34.30
32.85
33.74
425,000
-0.57(-1.66%)
May 19, 2006
34.74
35.25
33.53
34.31
492,800
-0.53(-1.52%)
May 18, 2006
35.83
36.13
34.70
34.84
351,500
-0.98(-2.74%)
May 17, 2006
36.70
36.99
35.78
35.82
327,600
-0.88(-2.40%)
May 16, 2006
36.40
37.36
36.02
36.70
285,800
+0.64(+1.77%)
May 15, 2006
37.58
37.59
35.55
36.06
369,600
-1.52(-4.04%)
May 12, 2006
40.29
40.29
37.40
37.58
720,300
-2.71(-6.73%)
May 11, 2006
40.50
40.96
39.92
40.29
423,900
+0.29(+0.72%)
May 10, 2006
39.86
40.40
39.85
40.00
574,000
-0.06(-0.15%)
May 09, 2006
40.00
40.70
39.91
40.06
306,400
+0.06(+0.15%)
May 08, 2006
39.50
40.26
38.62
40.00
451,700
+0.25(+0.63%)
May 05, 2006
39.05
39.81
38.22
39.75
558,400
+0.80(+2.05%)
May 04, 2006
38.00
39.49
37.60
38.95
939,100
+2.17(+5.90%)
May 03, 2006
36.96
37.19
35.92
36.78
466,000
-0.22(-0.59%)
May 02, 2006
37.25
37.70
36.55
37.00
657,700
+0.65(+1.79%)
May 01, 2006
35.80
37.00
35.72
36.35
299,600
+0.44(+1.23%)
Apr 28, 2006
35.20
36.12
34.95
35.91
308,100
+0.80(+2.28%)
Apr 27, 2006
35.70
36.10
34.46
35.11
424,900
-1.59(-4.33%)
Apr 26, 2006
37.52
38.25
36.67
36.70
257,000
-0.82(-2.19%)
Apr 25, 2006
37.93
38.36
36.75
37.52
308,300
-0.18(-0.48%)
Apr 24, 2006
38.44
38.44
37.40
37.70
346,300
-0.74(-1.93%)
Apr 21, 2006
38.50
38.65
38.11
38.44
186,500
+0.31(+0.81%)
Apr 20, 2006
38.00
38.14
37.36
38.13
303,200
+0.17(+0.45%)
Apr 19, 2006
37.30
38.22
37.05
37.96
333,900
+0.54(+1.44%)
Apr 18, 2006
37.10
37.67
36.85
37.42
307,700
+0.64(+1.74%)
Apr 17, 2006
36.50
37.68
36.21
36.78
365,800
+0.71(+1.97%)
Apr 13, 2006
34.97
36.22
34.30
36.07
329,500
+1.10(+3.15%)
Apr 12, 2006
35.37
35.92
34.89
34.97
370,100
-0.50(-1.41%)
Apr 11, 2006
36.93
36.99
35.28
35.47
277,600
-1.21(-3.30%)
Apr 10, 2006
36.03
36.98
36.03
36.68
190,100
+0.90(+2.52%)
Apr 07, 2006
36.45
36.58
35.49
35.78
356,100
-0.72(-1.97%)
Apr 06, 2006
36.60
36.75
35.79
36.50
199,500
+0.05(+0.14%)
Apr 05, 2006
35.65
37.06
35.49
36.45
314,600
+0.71(+1.99%)
Apr 04, 2006
35.38
35.77
34.77
35.74
341,100
+0.25(+0.70%)
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
.