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, 2007
37.89
38.80
37.67
38.15
437,400
+0.59(+1.57%)
Aug 30, 2007
37.95
37.88
37.19
37.56
373,300
-0.39(-1.03%)
Aug 29, 2007
37.09
38.11
36.85
37.95
561,500
+1.12(+3.04%)
Aug 28, 2007
38.50
38.18
36.72
36.83
410,400
-1.67(-4.34%)
Aug 27, 2007
38.57
38.72
37.80
38.50
352,900
+0.02(+0.05%)
Aug 24, 2007
38.32
39.14
37.97
38.48
457,000
+0.27(+0.71%)
Aug 23, 2007
37.33
38.60
37.36
38.21
682,000
+0.88(+2.36%)
Aug 22, 2007
37.03
37.48
36.82
37.33
591,300
+0.78(+2.13%)
Aug 21, 2007
37.60
37.60
36.20
36.55
708,600
-1.24(-3.28%)
Aug 20, 2007
37.73
38.19
36.84
37.79
450,512
+0.15(+0.40%)
Aug 17, 2007
37.75
39.00
36.57
37.64
824,200
+0.46(+1.24%)
Aug 16, 2007
40.07
38.95
34.31
37.18
2,324,400
-2.89(-7.21%)
Aug 15, 2007
41.77
42.53
39.85
40.07
715,294
-1.95(-4.64%)
Aug 14, 2007
42.69
43.70
41.73
42.02
466,300
-0.60(-1.41%)
Aug 13, 2007
43.60
44.56
42.59
42.62
530,300
-0.09(-0.21%)
Aug 10, 2007
40.90
43.19
39.61
42.71
942,500
+1.81(+4.43%)
Aug 09, 2007
41.60
42.83
39.50
40.90
1,056,500
-1.65(-3.88%)
Aug 08, 2007
42.80
44.01
41.78
42.55
1,240,200
+0.41(+0.97%)
Aug 07, 2007
41.49
42.28
40.90
42.14
1,058,200
+0.65(+1.57%)
Aug 06, 2007
43.19
43.95
40.58
41.49
1,134,439
-1.67(-3.87%)
Aug 03, 2007
43.56
44.15
43.03
43.16
1,015,100
-0.81(-1.84%)
Aug 02, 2007
42.85
44.00
41.98
43.97
1,493,610
+1.87(+4.44%)
Aug 01, 2007
43.05
43.96
41.15
42.10
1,020,000
-0.95(-2.21%)
Jul 31, 2007
43.60
44.88
42.91
43.05
740,500
-0.55(-1.26%)
Jul 30, 2007
42.75
43.89
41.45
43.60
793,000
+1.13(+2.66%)
Jul 27, 2007
41.83
43.26
41.26
42.47
1,207,000
+0.60(+1.43%)
Jul 26, 2007
43.99
44.03
40.89
41.87
1,509,325
-2.45(-5.53%)
Jul 25, 2007
41.02
44.48
41.02
44.32
2,391,432
+4.39(+10.99%)
Jul 24, 2007
41.05
41.65
39.60
39.93
672,822
-1.59(-3.83%)
Jul 23, 2007
42.06
42.35
41.52
41.52
608,000
-0.12(-0.29%)
Jul 20, 2007
41.82
41.89
41.26
41.64
778,000
-0.27(-0.64%)
Jul 19, 2007
41.33
42.11
41.29
41.91
586,200
+0.79(+1.92%)
Jul 18, 2007
39.61
41.21
39.48
41.12
693,400
+1.37(+3.45%)
Jul 17, 2007
40.28
40.80
39.63
39.75
594,700
-0.21(-0.53%)
Jul 16, 2007
40.18
40.68
39.61
39.96
684,200
-0.41(-1.02%)
Jul 13, 2007
39.98
41.08
39.92
40.37
526,200
+0.12(+0.30%)
Jul 12, 2007
40.15
40.65
39.95
40.25
648,900
+0.22(+0.55%)
Jul 11, 2007
39.20
40.03
38.85
40.03
525,100
+0.63(+1.60%)
Jul 10, 2007
39.41
39.90
38.89
39.40
403,100
-0.50(-1.25%)
Jul 09, 2007
39.58
39.98
39.27
39.90
344,300
+0.57(+1.45%)
Jul 06, 2007
39.26
39.88
39.06
39.33
494,800
+0.18(+0.46%)
Jul 05, 2007
39.85
40.16
38.77
39.15
331,500
-0.44(-1.11%)
Jul 03, 2007
39.40
39.70
39.04
39.59
210,400
+0.13(+0.33%)
Jul 02, 2007
39.09
39.53
38.54
39.46
275,700
+0.70(+1.81%)
Jun 29, 2007
38.69
39.23
38.47
38.76
328,600
+0.07(+0.18%)
Jun 28, 2007
39.33
39.87
38.45
38.69
421,900
-0.64(-1.63%)
Jun 27, 2007
38.50
39.56
37.76
39.33
692,600
+0.33(+0.85%)
Jun 26, 2007
39.80
39.80
38.73
39.00
770,700
-0.80(-2.01%)
Jun 25, 2007
41.00
41.00
39.58
39.80
586,900
-1.45(-3.52%)
Jun 22, 2007
40.95
41.50
40.35
41.25
694,500
+0.41(+1.00%)
Jun 21, 2007
39.70
41.00
39.70
40.84
566,700
+1.24(+3.13%)
Jun 20, 2007
40.01
40.56
39.55
39.60
551,400
-0.88(-2.17%)
Jun 19, 2007
40.65
40.76
40.29
40.48
474,400
-0.52(-1.27%)
Jun 18, 2007
41.30
41.42
40.74
41.00
266,600
-0.05(-0.12%)
Jun 15, 2007
41.15
41.40
40.56
41.05
799,900
+0.54(+1.33%)
Jun 14, 2007
39.98
40.80
39.88
40.51
447,300
+0.76(+1.91%)
Jun 13, 2007
38.68
39.87
38.61
39.75
693,200
+1.07(+2.77%)
Jun 12, 2007
39.27
39.55
38.59
38.68
604,100
-0.81(-2.05%)
Jun 11, 2007
39.56
40.00
39.35
39.49
575,922
-0.10(-0.25%)
Jun 08, 2007
39.46
39.80
38.70
39.59
544,900
+0.28(+0.71%)
Jun 07, 2007
40.00
40.87
39.24
39.31
822,900
-0.93(-2.31%)
Jun 06, 2007
40.63
40.63
39.55
40.24
592,600
-0.51(-1.25%)
Jun 05, 2007
40.51
41.00
40.15
40.75
753,300
-0.05(-0.12%)
Jun 04, 2007
39.91
40.85
39.71
40.80
794,000
+0.90(+2.26%)
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
.