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, 2019
0.6700
0.7100
0.6400
0.6700
70,600
+0.00(+0.00%)
Aug 29, 2019
0.6600
0.7089
0.6500
0.6700
47,807
-0.01(-1.38%)
Aug 28, 2019
0.6900
0.6980
0.6600
0.6794
19,895
-0.02(-2.48%)
Aug 27, 2019
0.7118
0.7290
0.6530
0.6967
66,278
-0.01(-1.87%)
Aug 26, 2019
0.6800
0.7300
0.6533
0.7100
65,824
+0.02(+2.91%)
Aug 23, 2019
0.7140
0.7140
0.6845
0.6899
73,000
-0.04(-5.49%)
Aug 22, 2019
0.6810
0.7686
0.6810
0.7300
79,988
-0.03(-3.82%)
Aug 21, 2019
0.7200
0.7600
0.6717
0.7590
67,227
+0.01(+1.51%)
Aug 20, 2019
0.7089
0.7479
0.6526
0.7477
34,761
+0.05(+6.69%)
Aug 19, 2019
0.6825
0.7199
0.6539
0.7008
37,660
+0.04(+5.42%)
Aug 16, 2019
0.6200
0.6972
0.6149
0.6648
67,800
+0.06(+10.56%)
Aug 15, 2019
0.6250
0.6499
0.5946
0.6013
87,125
-0.01(-2.00%)
Aug 14, 2019
0.7000
0.7057
0.6000
0.6136
295,683
-0.14(-18.19%)
Aug 13, 2019
0.7680
0.7699
0.7300
0.7500
144,300
-0.02(-2.58%)
Aug 12, 2019
0.7500
0.7793
0.7240
0.7699
110,878
+0.02(+2.89%)
Aug 09, 2019
0.8411
0.8600
0.7299
0.7483
228,000
-0.06(-7.04%)
Aug 08, 2019
0.8003
0.8426
0.7900
0.8050
116,511
-0.02(-3.01%)
Aug 07, 2019
0.8290
0.8499
0.7800
0.8300
136,399
-0.03(-2.98%)
Aug 06, 2019
0.9459
0.9459
0.8379
0.8555
94,337
-0.09(-9.56%)
Aug 05, 2019
0.7900
0.9660
0.7725
0.9459
162,376
+0.07(+7.54%)
Aug 02, 2019
0.8800
0.9000
0.8000
0.8796
167,200
-0.00(-0.52%)
Aug 01, 2019
0.9400
1.010
0.8230
0.8842
384,537
-0.16(-14.98%)
Jul 31, 2019
0.9000
1.070
0.8900
1.040
268,278
+0.14(+16.05%)
Jul 30, 2019
0.6800
0.9000
0.5771
0.8962
521,262
+0.17(+22.77%)
Jul 29, 2019
0.9300
0.9300
0.7101
0.7300
454,555
-0.20(-21.51%)
Jul 26, 2019
0.9573
0.9998
0.9000
0.9300
157,000
-0.02(-2.11%)
Jul 25, 2019
1.030
1.060
0.9500
0.9500
161,537
-0.05(-5.00%)
Jul 24, 2019
1.050
1.062
1.000
1.000
82,790
-0.05(-4.76%)
Jul 23, 2019
1.070
1.070
1.020
1.050
39,423
-0.04(-3.67%)
Jul 22, 2019
1.030
1.100
1.020
1.090
99,723
+0.08(+7.92%)
Jul 19, 2019
1.030
1.060
1.010
1.010
98,300
-0.01(-0.98%)
Jul 18, 2019
1.070
1.070
1.020
1.020
105,935
-0.05(-4.67%)
Jul 17, 2019
1.100
1.100
1.070
1.070
80,851
-0.03(-2.73%)
Jul 16, 2019
1.150
1.180
1.100
1.100
42,422
-0.05(-4.35%)
Jul 15, 2019
1.220
1.250
1.120
1.150
115,860
-0.06(-4.96%)
Jul 12, 2019
1.230
1.240
1.180
1.210
26,500
-0.01(-0.82%)
Jul 11, 2019
1.240
1.250
1.210
1.220
47,304
-0.03(-2.40%)
Jul 10, 2019
1.210
1.250
1.210
1.250
48,560
+0.05(+4.17%)
Jul 09, 2019
1.230
1.230
1.170
1.200
58,346
-0.03(-2.44%)
Jul 08, 2019
1.230
1.250
1.166
1.230
131,965
+0.03(+2.50%)
Jul 05, 2019
1.100
1.210
1.060
1.200
136,000
+0.09(+8.11%)
Jul 03, 2019
1.130
1.150
1.100
1.110
71,400
-0.02(-1.77%)
Jul 02, 2019
1.190
1.210
1.080
1.130
163,167
-0.04(-3.42%)
Jul 01, 2019
1.280
1.300
1.170
1.170
185,802
-0.08(-6.40%)
Jun 28, 2019
1.230
1.300
1.220
1.250
86,700
+0.02(+1.63%)
Jun 27, 2019
1.230
1.280
1.220
1.230
44,957
-0.02(-1.60%)
Jun 26, 2019
1.230
1.300
1.220
1.250
90,222
+0.03(+2.46%)
Jun 25, 2019
1.220
1.270
1.170
1.220
176,601
+0.02(+1.67%)
Jun 24, 2019
1.270
1.270
1.190
1.200
119,160
-0.05(-4.00%)
Jun 21, 2019
1.280
1.310
1.240
1.250
54,900
-0.03(-2.34%)
Jun 20, 2019
1.310
1.340
1.270
1.280
52,297
-0.02(-1.54%)
Jun 19, 2019
1.310
1.350
1.270
1.300
53,224
+0.02(+1.56%)
Jun 18, 2019
1.240
1.310
1.240
1.280
48,302
+0.02(+1.59%)
Jun 17, 2019
1.270
1.300
1.230
1.260
43,549
+0.00(+0.00%)
Jun 14, 2019
1.330
1.330
1.250
1.260
84,600
-0.06(-4.55%)
Jun 13, 2019
1.350
1.430
1.280
1.320
174,986
+0.03(+2.33%)
Jun 12, 2019
1.350
1.350
1.280
1.290
45,442
-0.08(-5.84%)
Jun 11, 2019
1.430
1.440
1.333
1.370
28,470
-0.04(-2.84%)
Jun 10, 2019
1.440
1.470
1.400
1.410
81,427
-0.01(-0.70%)
Jun 07, 2019
1.430
1.470
1.360
1.420
185,600
-0.02(-1.39%)
Jun 06, 2019
1.420
1.470
1.370
1.440
55,552
+0.02(+1.41%)
Jun 05, 2019
1.360
1.440
1.340
1.420
130,462
+0.05(+3.65%)
Jun 04, 2019
1.230
1.400
1.230
1.370
194,453
+0.16(+13.22%)
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
.