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 (%)
Aug 31, 2004
12.05
12.17
11.90
12.16
45,700
+0.19(+1.59%)
Aug 30, 2004
12.00
12.02
11.91
11.97
22,300
-0.07(-0.58%)
Aug 27, 2004
12.00
12.06
11.95
12.04
27,200
+0.01(+0.08%)
Aug 26, 2004
11.63
12.06
11.50
12.03
227,600
+0.44(+3.80%)
Aug 25, 2004
11.55
11.62
11.47
11.59
44,100
-0.01(-0.09%)
Aug 24, 2004
12.00
12.05
11.60
11.60
39,500
-0.48(-3.97%)
Aug 23, 2004
12.20
12.36
12.05
12.08
62,700
-0.07(-0.58%)
Aug 20, 2004
11.73
12.16
11.73
12.15
51,900
+0.47(+4.02%)
Aug 19, 2004
11.65
11.74
11.63
11.68
14,600
-0.02(-0.17%)
Aug 18, 2004
11.12
11.70
11.12
11.70
20,100
+0.48(+4.28%)
Aug 17, 2004
11.88
11.88
11.20
11.22
35,500
-0.66(-5.56%)
Aug 16, 2004
11.75
11.95
11.75
11.88
7,700
+0.13(+1.11%)
Aug 13, 2004
11.80
11.85
11.71
11.75
13,700
+0.00(+0.00%)
Aug 12, 2004
11.90
11.90
11.73
11.75
13,200
-0.05(-0.42%)
Aug 11, 2004
11.85
11.85
11.65
11.80
14,500
+0.00(+0.00%)
Aug 10, 2004
11.80
11.96
11.73
11.80
25,600
+0.05(+0.43%)
Aug 09, 2004
12.09
12.15
11.75
11.75
73,100
-0.33(-2.73%)
Aug 06, 2004
12.30
12.30
12.08
12.08
11,500
-0.27(-2.19%)
Aug 05, 2004
12.45
12.46
12.20
12.35
15,700
-0.11(-0.88%)
Aug 04, 2004
12.80
12.80
12.40
12.46
43,500
-0.14(-1.11%)
Aug 03, 2004
12.65
12.65
12.51
12.60
22,200
-0.08(-0.63%)
Aug 02, 2004
12.80
12.81
12.65
12.68
15,600
-0.12(-0.94%)
Jul 30, 2004
12.75
12.95
12.70
12.80
75,600
+0.10(+0.79%)
Jul 29, 2004
12.51
12.70
12.51
12.70
32,900
+0.19(+1.52%)
Jul 28, 2004
12.50
12.58
12.46
12.51
27,300
-0.01(-0.08%)
Jul 27, 2004
12.35
12.68
12.35
12.52
41,700
+0.14(+1.13%)
Jul 26, 2004
12.85
12.88
12.26
12.38
23,300
-0.42(-3.28%)
Jul 23, 2004
12.90
12.95
12.80
12.80
14,800
-0.10(-0.78%)
Jul 22, 2004
13.00
13.05
12.85
12.90
41,300
-0.12(-0.92%)
Jul 21, 2004
13.30
13.60
13.02
13.02
103,200
-0.27(-2.03%)
Jul 20, 2004
13.03
13.34
13.03
13.29
22,500
+0.23(+1.76%)
Jul 19, 2004
13.08
13.08
12.95
13.06
21,600
-0.01(-0.08%)
Jul 16, 2004
13.16
13.19
13.01
13.07
21,700
-0.04(-0.31%)
Jul 15, 2004
13.12
13.33
13.10
13.11
21,100
-0.01(-0.08%)
Jul 14, 2004
13.06
13.20
13.06
13.12
23,000
+0.06(+0.46%)
Jul 13, 2004
13.11
13.18
13.02
13.06
15,700
-0.04(-0.31%)
Jul 12, 2004
13.15
13.40
13.05
13.10
15,900
-0.10(-0.76%)
Jul 09, 2004
13.20
13.30
13.00
13.20
58,400
+0.01(+0.08%)
Jul 08, 2004
13.01
13.41
13.00
13.19
62,300
+0.08(+0.61%)
Jul 07, 2004
13.01
13.18
13.00
13.11
47,400
-0.03(-0.23%)
Jul 06, 2004
13.10
13.20
13.04
13.14
56,600
+0.12(+0.92%)
Jul 02, 2004
13.00
13.15
13.00
13.02
38,500
+0.01(+0.08%)
Jul 01, 2004
13.10
13.15
13.00
13.01
21,200
-0.06(-0.46%)
Jun 30, 2004
12.96
13.13
12.96
13.07
86,900
+0.22(+1.71%)
Jun 29, 2004
12.80
13.01
12.76
12.85
44,900
-0.04(-0.31%)
Jun 28, 2004
12.70
12.89
11.96
12.89
87,000
+0.29(+2.30%)
Jun 25, 2004
12.99
13.25
12.60
12.60
251,600
-0.40(-3.08%)
Jun 24, 2004
13.23
13.25
12.95
13.00
17,100
-0.13(-0.99%)
Jun 23, 2004
13.13
13.30
13.00
13.13
69,300
+0.03(+0.23%)
Jun 22, 2004
13.20
13.20
13.00
13.10
48,100
-0.10(-0.76%)
Jun 21, 2004
12.93
13.37
12.90
13.20
100,800
+0.25(+1.93%)
Jun 18, 2004
12.74
13.00
12.70
12.95
41,400
+0.11(+0.86%)
Jun 17, 2004
12.60
13.00
12.57
12.84
78,600
+0.34(+2.72%)
Jun 16, 2004
12.35
12.57
12.27
12.50
112,500
+0.05(+0.40%)
Jun 15, 2004
12.70
12.70
12.22
12.45
62,000
-0.15(-1.19%)
Jun 14, 2004
12.80
12.91
12.50
12.60
196,900
+0.25(+2.02%)
Jun 10, 2004
11.88
12.60
11.67
12.35
170,800
+0.65(+5.56%)
Jun 09, 2004
11.03
11.75
11.03
11.70
352,800
+0.67(+6.07%)
Jun 08, 2004
10.80
11.12
10.43
11.03
174,700
+0.28(+2.60%)
Jun 07, 2004
10.85
11.00
10.52
10.75
147,700
+0.00(+0.00%)
Jun 04, 2004
10.34
10.79
10.34
10.75
137,600
+0.41(+3.97%)
Jun 03, 2004
10.40
10.40
10.30
10.34
62,400
-0.05(-0.48%)
Jun 02, 2004
10.20
10.45
10.20
10.39
76,200
+0.19(+1.86%)
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
.