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, 2018
4.830
4.849
4.690
4.760
65,727
-0.09(-1.86%)
Jul 30, 2018
4.800
4.860
4.710
4.850
76,681
+0.13(+2.75%)
Jul 27, 2018
4.820
4.880
4.660
4.720
94,300
-0.15(-3.08%)
Jul 26, 2018
4.770
4.870
4.710
4.870
95,672
+0.12(+2.53%)
Jul 25, 2018
4.940
4.940
4.650
4.750
156,596
-0.22(-4.43%)
Jul 24, 2018
4.830
5.020
4.820
4.970
145,618
+0.20(+4.19%)
Jul 23, 2018
4.860
4.860
4.612
4.770
220,913
-0.09(-1.85%)
Jul 20, 2018
4.900
4.940
4.810
4.860
151,403
-0.02(-0.41%)
Jul 19, 2018
5.010
5.130
4.880
4.880
159,258
-0.13(-2.59%)
Jul 18, 2018
5.120
5.130
4.920
5.010
330,097
-0.12(-2.34%)
Jul 17, 2018
5.210
5.270
5.000
5.130
181,265
-0.14(-2.66%)
Jul 16, 2018
5.140
5.280
4.900
5.270
300,483
+0.09(+1.74%)
Jul 13, 2018
5.200
5.340
5.100
5.180
232,204
-0.03(-0.58%)
Jul 12, 2018
4.950
5.260
4.880
5.210
388,115
+0.31(+6.33%)
Jul 11, 2018
5.010
5.350
4.620
4.900
824,151
-0.14(-2.78%)
Jul 10, 2018
4.560
5.100
4.560
5.040
679,904
+0.49(+10.77%)
Jul 09, 2018
4.670
4.785
4.395
4.550
490,009
-0.16(-3.40%)
Jul 06, 2018
4.650
4.900
4.431
4.710
672,824
+0.07(+1.51%)
Jul 05, 2018
4.000
4.670
3.950
4.640
551,158
+0.68(+17.17%)
Jul 03, 2018
3.960
3.960
3.960
0
+0.06(+1.54%)
Jul 02, 2018
3.910
4.020
3.830
3.900
223,005
-0.06(-1.52%)
Jun 29, 2018
4.000
4.050
3.900
3.960
352,131
+0.06(+1.54%)
Jun 28, 2018
3.950
4.022
3.870
3.900
230,302
-0.05(-1.27%)
Jun 27, 2018
3.840
4.060
3.813
3.950
375,870
+0.14(+3.67%)
Jun 26, 2018
3.660
3.830
3.620
3.810
200,754
+0.17(+4.67%)
Jun 25, 2018
3.490
3.650
3.434
3.640
220,124
+0.10(+2.82%)
Jun 22, 2018
3.500
3.740
3.500
3.540
603,101
+0.25(+7.60%)
Jun 21, 2018
3.190
3.330
3.190
3.290
249,178
+0.12(+3.79%)
Jun 20, 2018
3.200
3.390
3.140
3.170
223,010
-0.03(-0.94%)
Jun 19, 2018
3.170
3.250
3.170
3.200
89,162
-0.03(-0.93%)
Jun 18, 2018
3.210
3.300
3.150
3.230
80,563
+0.04(+1.25%)
Jun 15, 2018
3.310
3.190
3.190
169,616
-0.12(-3.63%)
Jun 14, 2018
3.320
3.330
3.260
3.310
124,008
+0.00(+0.00%)
Jun 13, 2018
3.300
3.360
3.252
3.310
123,614
+0.00(+0.00%)
Jun 12, 2018
3.270
3.330
3.239
3.310
85,279
+0.04(+1.22%)
Jun 11, 2018
3.330
3.340
3.250
3.270
104,149
-0.03(-0.91%)
Jun 08, 2018
3.320
3.330
3.200
3.300
149,424
-0.04(-1.20%)
Jun 07, 2018
3.280
3.390
3.280
3.340
109,570
+0.06(+1.83%)
Jun 06, 2018
3.260
3.280
152,387
+0.00(+0.00%)
Jun 05, 2018
3.140
3.300
3.140
3.280
80,844
+0.14(+4.46%)
Jun 04, 2018
3.260
3.290
3.100
3.140
179,263
-0.08(-2.48%)
Jun 01, 2018
3.296
3.330
3.180
3.220
108,398
-0.08(-2.42%)
May 31, 2018
3.320
3.410
3.276
3.300
245,656
-0.02(-0.60%)
May 30, 2018
3.270
3.400
3.270
3.320
182,675
+0.06(+1.84%)
May 29, 2018
3.330
3.410
3.240
3.260
184,603
-0.10(-2.98%)
May 25, 2018
3.360
3.360
3.360
0
-0.13(-3.72%)
May 24, 2018
3.460
3.550
3.440
3.490
197,556
-0.03(-0.85%)
May 23, 2018
3.580
3.590
3.460
3.520
217,724
-0.06(-1.68%)
May 22, 2018
3.330
3.700
3.330
3.580
551,652
+0.18(+5.29%)
May 21, 2018
3.500
3.500
3.330
3.400
226,469
-0.10(-2.86%)
May 18, 2018
3.420
3.500
3.300
3.500
231,168
+0.10(+2.94%)
May 17, 2018
3.250
3.460
3.189
3.400
434,355
+0.19(+5.92%)
May 16, 2018
3.100
3.290
3.100
3.210
113,823
+0.09(+2.88%)
May 15, 2018
3.100
3.160
3.030
3.120
197,530
+0.03(+0.97%)
May 14, 2018
3.090
3.200
3.050
3.090
190,050
+0.06(+1.98%)
May 11, 2018
3.200
3.219
3.030
3.030
233,578
-0.17(-5.31%)
May 10, 2018
3.370
3.370
3.200
3.200
155,635
-0.17(-5.04%)
May 09, 2018
3.480
3.730
3.330
3.370
707,274
+0.00(+0.00%)
May 08, 2018
3.350
3.430
3.290
3.370
497,460
+0.07(+2.12%)
May 07, 2018
3.050
3.340
3.020
3.300
436,449
+0.29(+9.63%)
May 04, 2018
2.950
3.080
2.940
3.010
321,378
+0.11(+3.79%)
May 03, 2018
3.250
3.260
2.701
2.900
1,124,315
-0.73(-20.11%)
May 02, 2018
3.480
3.790
3.440
3.630
200,200
+0.15(+4.31%)
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
.