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, 2017
2.680
2.840
2.664
2.770
458,171
+0.10(+3.75%)
Aug 30, 2017
2.640
2.750
2.560
2.670
375,936
+0.01(+0.38%)
Aug 29, 2017
2.600
2.700
2.570
2.660
207,102
+0.02(+0.76%)
Aug 28, 2017
2.840
2.850
2.610
2.640
234,450
-0.16(-5.71%)
Aug 25, 2017
2.820
2.855
2.770
2.800
400,063
-0.02(-0.71%)
Aug 24, 2017
2.770
2.920
2.740
2.820
591,821
+0.06(+2.17%)
Aug 23, 2017
2.550
2.900
2.520
2.760
687,411
+0.24(+9.52%)
Aug 22, 2017
2.730
3.000
2.505
2.520
955,525
-0.20(-7.35%)
Aug 21, 2017
2.640
2.780
2.540
2.720
338,476
+0.11(+4.21%)
Aug 18, 2017
2.570
2.765
2.520
2.610
504,988
+0.04(+1.56%)
Aug 17, 2017
2.680
2.740
2.570
2.570
353,600
-0.16(-5.86%)
Aug 16, 2017
2.780
2.780
2.660
2.730
279,635
-0.04(-1.44%)
Aug 15, 2017
2.530
2.880
2.460
2.770
596,519
+0.20(+7.78%)
Aug 14, 2017
2.450
2.720
2.440
2.570
463,980
+0.12(+4.90%)
Aug 11, 2017
2.500
2.560
2.370
2.450
366,476
-0.05(-2.00%)
Aug 10, 2017
2.380
2.600
2.380
2.500
547,156
+0.11(+4.60%)
Aug 09, 2017
2.410
2.420
2.320
2.390
220,458
-0.02(-0.83%)
Aug 08, 2017
2.500
2.500
2.360
2.410
542,329
-0.06(-2.43%)
Aug 07, 2017
2.360
2.690
2.260
2.470
1,079,863
+0.11(+4.66%)
Aug 04, 2017
2.150
2.370
2.130
2.360
435,452
+0.16(+7.27%)
Aug 03, 2017
2.400
2.480
2.070
2.200
744,929
-0.11(-4.76%)
Aug 02, 2017
2.350
2.420
2.260
2.310
531,865
-0.09(-3.75%)
Aug 01, 2017
2.520
2.520
2.380
2.400
495,094
-0.12(-4.76%)
Jul 31, 2017
2.720
2.720
2.450
2.520
807,499
-0.26(-9.35%)
Jul 28, 2017
2.590
2.970
2.580
2.780
868,008
+0.19(+7.34%)
Jul 27, 2017
2.520
2.680
2.490
2.590
436,303
+0.03(+1.17%)
Jul 26, 2017
2.500
2.650
2.450
2.560
574,220
+0.08(+3.23%)
Jul 25, 2017
2.490
2.580
2.460
2.480
556,398
+0.04(+1.64%)
Jul 24, 2017
2.570
2.600
2.430
2.440
522,528
-0.14(-5.43%)
Jul 21, 2017
2.600
2.650
2.570
2.580
724,578
-0.04(-1.53%)
Jul 20, 2017
2.630
2.670
2.570
2.620
884,155
+0.01(+0.38%)
Jul 19, 2017
2.650
2.660
2.600
2.610
1,227,884
-0.02(-0.76%)
Jul 18, 2017
2.770
2.830
2.580
2.630
1,098,239
-0.18(-6.41%)
Jul 17, 2017
2.670
2.905
2.650
2.810
748,527
+0.05(+1.81%)
Jul 14, 2017
2.540
2.775
2.440
2.760
625,197
+0.24(+9.52%)
Jul 13, 2017
2.490
2.600
2.460
2.520
961,916
+0.02(+0.80%)
Jul 12, 2017
2.470
2.570
2.470
2.500
638,688
+0.05(+2.04%)
Jul 11, 2017
2.480
2.520
2.400
2.450
806,150
-0.03(-1.21%)
Jul 10, 2017
2.460
2.530
2.330
2.480
805,144
-0.02(-0.80%)
Jul 07, 2017
2.440
2.540
2.432
2.500
1,152,667
+0.02(+0.81%)
Jul 06, 2017
2.830
2.930
2.430
2.480
1,470,370
-0.34(-12.06%)
Jul 05, 2017
2.770
2.940
2.675
2.820
1,373,196
-0.02(-0.70%)
Jul 03, 2017
2.850
2.950
2.775
2.840
284,119
+0.01(+0.35%)
Jun 30, 2017
2.870
2.925
2.755
2.830
555,297
+0.00(+0.00%)
Jun 29, 2017
2.790
2.980
2.785
2.830
654,320
+0.08(+2.91%)
Jun 28, 2017
2.800
2.850
2.655
2.750
668,726
-0.05(-1.79%)
Jun 27, 2017
2.810
3.000
2.720
2.800
1,255,624
-0.01(-0.36%)
Jun 26, 2017
2.680
2.860
2.670
2.810
1,384,635
+0.13(+4.85%)
Jun 23, 2017
3.000
3.050
2.640
2.680
5,272,415
-0.29(-9.76%)
Jun 22, 2017
2.950
3.110
2.910
2.970
1,717,949
+0.02(+0.68%)
Jun 21, 2017
2.690
2.990
2.600
2.950
1,404,729
+0.27(+10.07%)
Jun 20, 2017
2.780
2.780
2.520
2.680
1,487,546
-0.22(-7.59%)
Jun 19, 2017
2.660
2.920
2.430
2.900
2,320,868
+0.26(+9.85%)
Jun 16, 2017
2.360
2.930
2.260
2.640
7,838,709
+0.67(+34.01%)
Jun 15, 2017
1.840
1.985
1.770
1.970
1,127,008
+0.11(+5.91%)
Jun 14, 2017
1.950
1.980
1.810
1.860
577,329
-0.13(-6.53%)
Jun 13, 2017
1.910
2.010
1.900
1.990
587,816
+0.08(+4.19%)
Jun 12, 2017
1.960
2.080
1.900
1.910
776,182
-0.01(-0.52%)
Jun 09, 2017
1.800
2.040
1.740
1.920
2,343,316
+0.12(+6.67%)
Jun 08, 2017
1.720
1.830
1.650
1.800
803,593
+0.09(+5.26%)
Jun 07, 2017
1.900
1.940
1.700
1.710
856,098
-0.20(-10.47%)
Jun 06, 2017
1.920
1.960
1.730
1.910
1,752,704
-0.02(-1.04%)
Jun 05, 2017
1.530
2.000
1.510
1.930
2,847,171
+0.41(+26.97%)
Jun 02, 2017
1.560
1.600
1.510
1.520
1,402,837
-0.06(-3.80%)
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
.