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, 2011
24.25
24.88
23.83
24.38
398,901
+0.32(+1.33%)
Aug 30, 2011
23.49
24.15
23.04
24.06
336,206
+0.34(+1.43%)
Aug 29, 2011
22.30
23.74
22.30
23.72
419,079
+1.81(+8.26%)
Aug 26, 2011
20.97
22.05
20.84
21.91
230,115
+0.74(+3.50%)
Aug 25, 2011
21.88
22.23
21.07
21.17
589,244
-0.60(-2.76%)
Aug 24, 2011
20.62
21.88
20.62
21.77
619,375
+1.09(+5.27%)
Aug 23, 2011
20.16
20.90
19.80
20.68
758,367
+0.60(+2.99%)
Aug 22, 2011
21.73
21.79
20.00
20.08
751,698
-1.04(-4.92%)
Aug 19, 2011
21.38
22.21
21.03
21.12
372,503
-0.77(-3.52%)
Aug 18, 2011
22.55
22.81
21.70
21.89
563,058
-1.66(-7.05%)
Aug 17, 2011
23.58
24.09
23.21
23.55
228,515
+0.23(+0.99%)
Aug 16, 2011
23.75
24.02
23.14
23.32
302,881
-0.88(-3.64%)
Aug 15, 2011
23.38
24.30
23.37
24.20
434,350
+1.09(+4.72%)
Aug 12, 2011
23.36
23.49
22.76
23.11
360,801
+0.12(+0.52%)
Aug 11, 2011
22.25
23.45
21.53
22.99
600,037
+0.93(+4.22%)
Aug 10, 2011
21.23
22.98
21.08
22.06
1,004,969
+0.26(+1.19%)
Aug 09, 2011
24.01
22.26
20.29
21.80
988,063
+0.55(+2.59%)
Aug 08, 2011
24.01
24.01
21.24
21.25
1,214,081
-2.96(-12.23%)
Aug 05, 2011
26.06
26.19
23.10
24.21
1,063,291
-1.60(-6.20%)
Aug 04, 2011
27.08
27.46
25.78
25.81
1,070,918
-1.51(-5.53%)
Aug 03, 2011
26.74
27.37
25.86
27.32
623,640
+0.59(+2.21%)
Aug 02, 2011
27.67
28.19
26.73
26.73
663,257
-1.20(-4.30%)
Aug 01, 2011
28.37
28.52
27.55
27.93
297,599
+0.09(+0.32%)
Jul 29, 2011
27.66
28.15
27.46
27.84
438,809
-0.36(-1.28%)
Jul 28, 2011
27.97
28.99
27.84
28.20
357,454
+0.14(+0.50%)
Jul 27, 2011
28.67
28.76
28.00
28.06
395,347
-0.92(-3.17%)
Jul 26, 2011
29.16
29.28
28.61
28.98
463,695
-0.09(-0.31%)
Jul 25, 2011
28.40
29.32
28.20
29.07
391,146
+0.20(+0.69%)
Jul 22, 2011
28.10
28.98
28.08
28.87
852,894
+1.55(+5.67%)
Jul 21, 2011
27.26
27.48
26.95
27.32
355,252
+0.24(+0.89%)
Jul 20, 2011
27.11
27.29
26.62
27.08
282,324
+0.07(+0.26%)
Jul 19, 2011
27.23
27.54
26.35
27.01
501,955
+0.06(+0.22%)
Jul 18, 2011
28.00
28.01
26.75
26.95
541,092
-1.25(-4.43%)
Jul 15, 2011
27.50
28.29
27.41
28.20
483,167
+0.85(+3.11%)
Jul 14, 2011
28.61
28.66
27.29
27.35
491,915
-1.05(-3.70%)
Jul 13, 2011
28.08
28.94
28.08
28.40
443,268
+0.43(+1.54%)
Jul 12, 2011
27.76
28.52
27.28
27.97
431,069
+0.02(+0.07%)
Jul 11, 2011
28.39
28.56
27.71
27.95
389,919
-0.94(-3.25%)
Jul 08, 2011
28.25
29.20
27.97
28.89
512,618
+0.12(+0.42%)
Jul 07, 2011
28.15
28.96
27.97
28.77
519,663
+1.01(+3.64%)
Jul 06, 2011
27.56
28.03
27.28
27.76
532,779
+0.06(+0.22%)
Jul 05, 2011
27.40
28.15
27.24
27.70
246,467
+0.23(+0.84%)
Jul 01, 2011
27.39
27.84
27.14
27.47
278,970
-0.03(-0.11%)
Jun 30, 2011
26.46
27.52
26.46
27.50
375,191
+1.08(+4.09%)
Jun 29, 2011
26.17
26.83
26.03
26.42
187,437
+0.42(+1.62%)
Jun 28, 2011
25.40
26.05
25.37
26.00
237,430
+0.79(+3.13%)
Jun 27, 2011
24.96
25.39
24.65
25.21
229,511
+0.17(+0.68%)
Jun 24, 2011
25.72
26.15
24.99
25.04
573,063
-0.65(-2.53%)
Jun 23, 2011
25.70
25.84
24.92
25.69
742,951
-0.46(-1.76%)
Jun 22, 2011
26.34
26.71
26.15
26.15
375,570
-0.34(-1.28%)
Jun 21, 2011
25.59
26.85
25.58
26.49
439,204
+1.12(+4.41%)
Jun 20, 2011
25.28
25.52
25.17
25.37
357,432
+0.26(+1.04%)
Jun 17, 2011
25.00
25.35
24.86
25.11
598,091
+0.39(+1.58%)
Jun 16, 2011
24.52
24.79
23.86
24.72
446,837
+0.18(+0.73%)
Jun 15, 2011
24.54
25.23
24.30
24.54
267,942
-0.35(-1.41%)
Jun 14, 2011
24.64
25.11
24.51
24.89
277,488
+0.55(+2.26%)
Jun 13, 2011
25.28
25.32
23.93
24.34
531,235
-0.84(-3.34%)
Jun 10, 2011
25.47
25.67
24.72
25.18
564,798
-0.42(-1.64%)
Jun 09, 2011
25.46
25.89
25.13
25.60
454,830
+0.47(+1.87%)
Jun 08, 2011
24.59
25.47
24.50
25.13
522,840
+0.52(+2.11%)
Jun 07, 2011
25.17
25.32
24.59
24.61
543,631
-0.32(-1.28%)
Jun 06, 2011
25.85
26.01
24.92
24.93
438,607
-0.91(-3.52%)
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
.