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 30, 2013
56.01
56.01
54.00
54.48
481,072
-1.29(-2.31%)
Aug 29, 2013
56.47
56.77
55.29
55.77
323,540
-0.69(-1.22%)
Aug 28, 2013
55.81
56.98
55.67
56.46
563,654
+0.83(+1.49%)
Aug 27, 2013
56.02
56.66
55.51
55.63
174,235
-1.11(-1.96%)
Aug 26, 2013
57.56
58.00
55.91
56.74
348,884
-0.69(-1.20%)
Aug 23, 2013
55.69
58.16
55.25
57.43
484,403
+1.85(+3.33%)
Aug 22, 2013
55.76
56.32
55.25
55.58
249,353
+0.10(+0.18%)
Aug 21, 2013
56.03
56.11
54.95
55.48
239,274
-0.62(-1.11%)
Aug 20, 2013
55.84
56.57
55.37
56.10
447,822
+0.25(+0.45%)
Aug 19, 2013
55.69
56.63
55.68
55.85
162,852
-0.11(-0.20%)
Aug 16, 2013
56.60
56.99
55.92
55.96
303,467
-1.04(-1.82%)
Aug 15, 2013
57.35
57.50
56.51
57.00
226,485
-1.18(-2.03%)
Aug 14, 2013
58.58
58.58
58.04
58.18
232,333
-0.31(-0.53%)
Aug 13, 2013
59.00
59.10
58.28
58.49
455,601
+0.64(+1.11%)
Aug 12, 2013
57.82
58.35
57.50
57.85
298,067
-0.43(-0.74%)
Aug 09, 2013
58.46
58.53
56.93
58.28
208,718
-0.30(-0.51%)
Aug 08, 2013
57.80
58.72
57.31
58.58
277,673
+1.27(+2.22%)
Aug 07, 2013
57.28
57.38
56.07
57.31
187,120
-0.23(-0.40%)
Aug 06, 2013
58.11
58.11
56.72
57.54
371,810
-0.84(-1.44%)
Aug 05, 2013
58.70
58.87
57.64
58.38
526,254
-0.30(-0.51%)
Aug 02, 2013
57.28
58.82
56.40
58.68
674,497
+1.53(+2.68%)
Aug 01, 2013
55.75
58.27
55.46
57.15
1,301,815
+4.20(+7.93%)
Jul 31, 2013
53.72
53.83
52.74
52.95
649,707
-0.45(-0.84%)
Jul 30, 2013
53.59
54.16
53.34
53.40
330,510
-0.06(-0.11%)
Jul 29, 2013
54.06
54.22
52.62
53.46
440,388
-0.89(-1.64%)
Jul 26, 2013
54.25
54.54
53.81
54.35
316,759
-0.23(-0.42%)
Jul 25, 2013
53.90
54.95
53.90
54.58
411,678
+0.49(+0.91%)
Jul 24, 2013
55.95
55.95
53.40
54.09
617,540
-1.92(-3.43%)
Jul 23, 2013
57.17
57.92
55.77
56.01
743,246
-0.84(-1.48%)
Jul 22, 2013
57.00
57.27
56.69
56.85
235,235
+0.05(+0.09%)
Jul 19, 2013
56.60
56.90
56.15
56.80
283,339
+0.12(+0.21%)
Jul 18, 2013
56.20
56.91
55.97
56.68
387,144
+0.78(+1.40%)
Jul 17, 2013
56.25
56.45
55.45
55.90
199,459
-0.12(-0.21%)
Jul 16, 2013
56.28
56.44
55.15
56.02
433,512
-0.03(-0.05%)
Jul 15, 2013
56.66
57.00
55.95
56.05
280,877
-0.76(-1.34%)
Jul 12, 2013
56.38
57.00
56.19
56.81
201,409
+0.13(+0.23%)
Jul 11, 2013
56.73
57.20
56.10
56.68
427,971
+0.41(+0.73%)
Jul 10, 2013
57.40
57.70
55.78
56.27
458,545
-1.39(-2.41%)
Jul 09, 2013
57.50
58.00
57.22
57.66
447,969
+0.44(+0.77%)
Jul 08, 2013
56.22
57.77
56.16
57.22
675,488
+1.22(+2.18%)
Jul 05, 2013
55.28
56.06
54.49
56.00
257,374
+1.41(+2.58%)
Jul 03, 2013
53.99
54.71
53.53
54.59
103,543
+0.13(+0.24%)
Jul 02, 2013
54.64
55.78
54.02
54.46
554,982
-0.22(-0.40%)
Jul 01, 2013
53.50
55.22
53.29
54.68
613,777
+1.18(+2.21%)
Jun 28, 2013
53.50
53.84
52.62
53.50
689,371
-0.12(-0.22%)
Jun 27, 2013
53.42
54.16
52.87
53.62
485,164
+0.48(+0.90%)
Jun 26, 2013
52.80
53.35
52.43
53.14
380,935
+1.04(+2.00%)
Jun 25, 2013
51.74
52.21
51.13
52.10
361,142
+0.82(+1.60%)
Jun 24, 2013
51.88
52.42
49.91
51.28
518,005
-1.38(-2.62%)
Jun 21, 2013
53.44
53.49
52.00
52.66
580,139
-0.65(-1.22%)
Jun 20, 2013
54.07
54.24
52.64
53.31
477,347
-1.70(-3.09%)
Jun 19, 2013
55.18
56.13
54.91
55.01
354,924
+0.00(+0.00%)
Jun 18, 2013
55.25
55.63
54.60
55.01
578,968
-0.22(-0.40%)
Jun 17, 2013
53.03
55.65
53.03
55.23
1,068,202
+3.12(+5.99%)
Jun 14, 2013
52.23
52.55
51.80
52.11
246,111
-0.12(-0.23%)
Jun 13, 2013
51.70
52.45
51.43
52.23
181,932
+0.53(+1.03%)
Jun 12, 2013
52.47
52.50
51.02
51.70
227,799
-0.44(-0.84%)
Jun 11, 2013
52.21
53.31
51.68
52.14
250,832
-0.97(-1.83%)
Jun 10, 2013
52.86
53.36
51.98
53.11
253,651
+0.40(+0.76%)
Jun 07, 2013
52.10
52.95
51.76
52.71
250,120
+1.11(+2.15%)
Jun 06, 2013
51.07
51.64
50.26
51.60
195,696
+0.51(+1.00%)
Jun 05, 2013
50.55
51.93
50.21
51.09
330,649
+0.26(+0.51%)
Jun 04, 2013
51.81
52.22
50.50
50.83
609,953
-1.03(-1.99%)
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
.