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 29, 2008
44.72
44.94
43.81
44.06
497,049
-0.25(-0.56%)
Aug 28, 2008
43.96
44.79
43.00
44.31
823,295
+0.37(+0.84%)
Aug 27, 2008
43.30
44.56
42.96
43.94
1,448,014
+0.84(+1.95%)
Aug 26, 2008
42.00
43.39
41.85
43.10
937,831
+1.40(+3.36%)
Aug 25, 2008
43.15
43.35
41.34
41.70
545,537
-0.89(-2.09%)
Aug 22, 2008
44.20
44.20
42.35
42.59
752,951
-1.08(-2.47%)
Aug 21, 2008
41.68
43.71
41.68
43.67
1,182,739
+2.17(+5.23%)
Aug 20, 2008
41.32
41.88
40.29
41.50
422,152
+0.74(+1.82%)
Aug 19, 2008
40.52
41.25
40.04
40.76
437,995
+0.55(+1.37%)
Aug 18, 2008
40.88
41.60
39.96
40.21
500,130
-0.27(-0.67%)
Aug 15, 2008
41.12
41.12
39.57
40.48
0
-0.90(-2.17%)
Aug 14, 2008
42.39
42.54
40.84
41.38
551,807
-1.16(-2.73%)
Aug 13, 2008
41.53
42.79
40.79
42.54
558,555
+1.37(+3.33%)
Aug 12, 2008
41.48
42.59
40.95
41.17
737,161
+0.03(+0.07%)
Aug 11, 2008
41.52
41.95
40.57
41.14
750,692
-0.38(-0.92%)
Aug 08, 2008
41.73
42.40
41.02
41.52
509,171
-0.87(-2.05%)
Aug 07, 2008
43.07
43.08
42.09
42.39
497,043
-0.08(-0.19%)
Aug 06, 2008
40.60
42.68
40.60
42.47
741,575
+1.87(+4.61%)
Aug 05, 2008
40.58
41.40
39.63
40.60
1,065,688
-0.32(-0.78%)
Aug 04, 2008
44.12
44.12
40.28
40.92
1,185,271
-3.06(-6.96%)
Aug 01, 2008
44.72
45.25
43.35
43.98
1,600,803
-0.60(-1.35%)
Jul 31, 2008
48.89
48.89
44.01
44.58
2,635,844
-5.74(-11.41%)
Jul 30, 2008
47.38
50.68
47.33
50.32
1,013,385
+2.87(+6.05%)
Jul 29, 2008
47.45
47.98
46.74
47.45
763,437
+0.24(+0.51%)
Jul 28, 2008
46.44
47.93
45.76
47.21
1,080,911
+1.15(+2.50%)
Jul 25, 2008
44.98
46.50
44.86
46.06
441,137
+1.08(+2.40%)
Jul 24, 2008
46.19
47.14
44.32
44.98
1,102,937
-1.22(-2.64%)
Jul 23, 2008
48.08
48.24
45.50
46.20
1,243,116
-2.05(-4.25%)
Jul 22, 2008
48.43
50.32
47.97
48.25
845,610
-0.50(-1.03%)
Jul 21, 2008
47.49
48.89
46.59
48.75
344,573
+1.63(+3.46%)
Jul 18, 2008
46.66
48.00
46.50
47.12
624,315
+0.73(+1.57%)
Jul 17, 2008
47.99
49.34
45.34
46.39
982,320
-1.71(-3.56%)
Jul 16, 2008
49.47
49.68
47.20
48.10
653,700
-1.56(-3.14%)
Jul 15, 2008
50.57
50.64
48.50
49.66
593,815
-1.06(-2.09%)
Jul 14, 2008
50.00
51.75
49.99
50.72
700,761
+0.87(+1.75%)
Jul 11, 2008
48.25
50.73
48.00
49.85
570,802
+0.50(+1.01%)
Jul 10, 2008
48.50
49.43
47.50
49.35
669,432
+1.27(+2.64%)
Jul 09, 2008
49.65
51.00
47.62
48.08
791,264
-1.11(-2.26%)
Jul 08, 2008
49.12
49.23
47.18
49.19
766,500
-0.45(-0.91%)
Jul 07, 2008
49.68
51.35
48.52
49.64
1,048,056
-0.51(-1.02%)
Jul 04, 2008
50.08
51.12
48.10
50.15
688,949
+0.00(+0.00%)
Jul 03, 2008
50.08
51.12
48.10
50.15
688,949
-0.26(-0.52%)
Jul 02, 2008
55.72
56.30
49.79
50.41
1,661,681
-4.61(-8.38%)
Jul 01, 2008
56.71
56.71
53.92
55.02
1,093,634
-1.49(-2.64%)
Jun 30, 2008
58.05
59.43
56.42
56.51
960,328
-0.11(-0.19%)
Jun 27, 2008
55.80
57.99
55.60
56.62
1,033,380
+1.03(+1.85%)
Jun 26, 2008
56.35
56.78
54.26
55.59
622,646
-1.01(-1.78%)
Jun 25, 2008
57.46
57.47
54.98
56.60
796,678
-0.61(-1.07%)
Jun 24, 2008
58.84
58.84
56.76
57.21
555,679
-1.47(-2.51%)
Jun 23, 2008
56.21
59.02
55.90
58.68
689,442
+2.40(+4.26%)
Jun 20, 2008
57.48
58.45
55.91
56.28
746,279
-0.52(-0.92%)
Jun 19, 2008
58.06
59.43
56.08
56.80
620,045
-0.42(-0.73%)
Jun 18, 2008
57.07
58.41
56.74
57.22
662,399
+0.52(+0.92%)
Jun 17, 2008
54.96
56.96
54.95
56.70
495,952
+1.16(+2.09%)
Jun 16, 2008
53.70
55.76
53.55
55.54
347,699
+1.77(+3.29%)
Jun 13, 2008
53.63
55.07
53.54
53.77
457,554
-0.05(-0.09%)
Jun 12, 2008
54.82
54.93
53.61
53.82
512,675
-1.18(-2.15%)
Jun 11, 2008
54.79
55.80
54.63
55.00
466,813
+0.23(+0.42%)
Jun 10, 2008
54.57
56.00
54.00
54.77
771,000
-1.22(-2.18%)
Jun 09, 2008
54.61
56.56
54.61
55.99
744,177
+1.34(+2.45%)
Jun 06, 2008
54.21
56.67
53.51
54.65
1,068,706
+0.44(+0.81%)
Jun 05, 2008
52.38
54.22
52.24
54.21
490,045
+1.93(+3.69%)
Jun 04, 2008
52.31
53.04
51.05
52.28
900,186
+0.21(+0.40%)
Jun 03, 2008
52.09
54.35
51.78
52.07
1,562,912
+0.13(+0.25%)
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
.