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 (%)
Jul 31, 2015
18.71
18.90
18.15
18.20
1,347,924
-0.39(-2.10%)
Jul 30, 2015
19.04
20.44
17.79
18.59
4,551,585
+0.95(+5.39%)
Jul 29, 2015
17.15
17.91
16.91
17.64
1,069,690
+0.38(+2.20%)
Jul 28, 2015
16.54
17.48
16.12
17.26
584,661
+0.87(+5.31%)
Jul 27, 2015
16.45
16.89
16.18
16.39
658,844
-0.36(-2.15%)
Jul 24, 2015
17.44
17.69
16.46
16.75
970,112
-0.80(-4.56%)
Jul 23, 2015
16.74
17.74
16.72
17.55
1,160,362
+0.85(+5.09%)
Jul 22, 2015
16.92
17.03
16.22
16.70
1,463,214
-0.37(-2.17%)
Jul 21, 2015
17.06
17.93
17.06
17.07
1,079,151
-0.04(-0.23%)
Jul 20, 2015
17.34
17.45
16.56
17.11
911,677
-0.23(-1.33%)
Jul 17, 2015
18.84
18.97
17.25
17.34
1,800,021
-1.57(-8.30%)
Jul 16, 2015
19.51
19.78
18.83
18.91
869,068
-0.42(-2.17%)
Jul 15, 2015
20.16
20.17
19.26
19.33
676,025
-0.87(-4.31%)
Jul 14, 2015
19.57
20.40
19.57
20.20
664,778
+0.57(+2.90%)
Jul 13, 2015
19.21
20.14
19.03
19.63
796,185
+0.39(+2.03%)
Jul 10, 2015
19.42
19.71
18.97
19.24
418,461
+0.00(+0.00%)
Jul 09, 2015
19.52
19.58
19.15
19.24
503,189
+0.21(+1.10%)
Jul 08, 2015
19.45
19.89
18.62
19.03
1,176,975
-0.65(-3.30%)
Jul 07, 2015
19.08
19.92
18.13
19.68
1,240,570
+0.60(+3.14%)
Jul 06, 2015
19.14
19.66
18.91
19.08
985,813
-0.55(-2.80%)
Jul 02, 2015
19.63
19.63
19.63
19.63
483,800
+0.11(+0.56%)
Jul 01, 2015
20.53
20.67
19.44
19.52
1,462,944
-1.01(-4.92%)
Jun 30, 2015
21.00
21.05
20.10
20.53
729,648
-0.35(-1.68%)
Jun 29, 2015
20.75
21.37
20.65
20.88
540,386
-0.33(-1.56%)
Jun 26, 2015
20.55
21.25
20.19
21.21
1,180,434
+0.59(+2.86%)
Jun 25, 2015
21.12
21.17
20.43
20.62
837,558
-0.52(-2.46%)
Jun 24, 2015
21.48
21.72
20.96
21.14
641,521
-0.45(-2.08%)
Jun 23, 2015
20.81
21.79
20.81
21.59
724,957
+0.78(+3.75%)
Jun 22, 2015
20.83
21.05
20.56
20.81
541,715
+0.02(+0.10%)
Jun 19, 2015
20.85
20.88
20.58
20.79
906,353
-0.08(-0.38%)
Jun 18, 2015
21.49
21.63
20.51
20.87
1,086,695
-0.52(-2.43%)
Jun 17, 2015
21.75
22.22
21.32
21.39
663,451
-0.18(-0.83%)
Jun 16, 2015
21.49
21.63
21.11
21.57
561,582
+0.03(+0.14%)
Jun 15, 2015
21.46
21.69
20.93
21.54
616,074
-0.18(-0.83%)
Jun 12, 2015
21.56
22.05
21.31
21.72
974,836
+0.06(+0.28%)
Jun 11, 2015
21.81
21.81
21.38
21.66
831,599
+0.23(+1.07%)
Jun 10, 2015
21.30
21.70
21.10
21.43
590,976
+0.44(+2.10%)
Jun 09, 2015
21.48
21.88
20.94
20.99
690,694
-0.25(-1.18%)
Jun 08, 2015
21.48
21.78
21.04
21.24
544,109
-0.34(-1.58%)
Jun 05, 2015
21.29
22.11
21.23
21.58
575,954
+0.13(+0.61%)
Jun 04, 2015
21.85
21.96
21.37
21.45
868,454
-0.59(-2.68%)
Jun 03, 2015
22.08
22.27
21.74
22.04
876,127
-0.18(-0.81%)
Jun 02, 2015
22.09
22.68
22.05
22.22
856,764
+0.29(+1.32%)
Jun 01, 2015
22.38
22.46
21.76
21.93
777,975
-0.32(-1.44%)
May 29, 2015
22.50
23.15
22.22
22.25
668,694
-0.24(-1.07%)
May 28, 2015
22.01
22.50
21.76
22.49
1,119,120
+0.28(+1.26%)
May 27, 2015
22.05
22.68
21.97
22.21
710,154
+0.06(+0.27%)
May 26, 2015
22.61
22.81
22.05
22.15
618,365
-0.78(-3.40%)
May 22, 2015
22.80
22.93
22.93
22.93
586,700
-0.20(-0.86%)
May 21, 2015
23.16
23.75
22.73
23.13
883,651
+0.13(+0.57%)
May 20, 2015
22.50
23.07
22.37
23.00
819,647
+0.63(+2.82%)
May 19, 2015
22.36
22.55
21.87
22.37
882,631
-0.31(-1.37%)
May 18, 2015
22.65
22.81
22.14
22.68
669,005
-0.02(-0.09%)
May 15, 2015
22.62
23.14
21.82
22.70
865,866
-0.20(-0.87%)
May 14, 2015
24.04
24.24
22.75
22.90
708,959
-1.14(-4.74%)
May 13, 2015
24.44
24.72
23.67
24.04
712,947
-0.40(-1.64%)
May 12, 2015
23.76
24.71
23.45
24.44
963,539
+0.76(+3.21%)
May 11, 2015
23.33
23.86
22.75
23.68
808,644
+0.32(+1.37%)
May 08, 2015
22.99
23.41
22.04
23.36
708,186
+0.81(+3.59%)
May 07, 2015
23.63
23.67
22.11
22.55
754,578
-1.32(-5.53%)
May 06, 2015
24.74
25.01
23.52
23.87
1,241,608
-0.42(-1.73%)
May 05, 2015
22.80
24.84
22.52
24.29
2,085,240
+1.88(+8.39%)
May 04, 2015
23.00
23.30
22.35
22.41
705,655
-0.50(-2.18%)
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
.