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 (%)
Sep 30, 2019
0.7700
0.7971
0.7600
0.7600
17,374
-0.03(-3.80%)
Sep 27, 2019
0.8100
0.8298
0.7703
0.7900
94,700
-0.02(-2.78%)
Sep 26, 2019
0.7950
0.8321
0.7532
0.8126
40,581
+0.04(+5.53%)
Sep 25, 2019
0.8236
0.8698
0.7620
0.7700
82,167
-0.05(-6.44%)
Sep 24, 2019
0.8900
0.8915
0.7836
0.8230
153,575
-0.07(-8.15%)
Sep 23, 2019
0.8000
0.8960
0.7749
0.8960
169,596
+0.13(+16.36%)
Sep 20, 2019
0.7100
0.8100
0.7000
0.7700
140,200
+0.05(+6.94%)
Sep 19, 2019
0.7600
0.7880
0.7044
0.7200
56,666
-0.01(-1.10%)
Sep 18, 2019
0.7326
0.7900
0.7232
0.7280
62,515
-0.01(-0.79%)
Sep 17, 2019
0.7900
0.8149
0.7230
0.7338
157,812
-0.05(-5.92%)
Sep 16, 2019
0.8000
0.8471
0.7574
0.7800
200,610
+0.03(+3.39%)
Sep 13, 2019
0.7579
0.7699
0.7330
0.7544
60,200
+0.00(+0.19%)
Sep 12, 2019
0.7800
0.8079
0.7111
0.7530
175,659
-0.04(-4.68%)
Sep 11, 2019
0.8000
0.8000
0.7400
0.7900
38,295
+0.01(+1.05%)
Sep 10, 2019
0.7127
0.8200
0.7031
0.7818
151,471
+0.04(+5.65%)
Sep 09, 2019
0.8100
0.8100
0.7029
0.7400
81,065
-0.06(-7.19%)
Sep 06, 2019
0.7005
0.8299
0.7000
0.7973
87,100
+0.06(+7.74%)
Sep 05, 2019
0.7000
0.7400
0.6700
0.7400
74,358
+0.06(+8.82%)
Sep 04, 2019
0.6700
0.7098
0.6602
0.6800
24,395
+0.02(+2.84%)
Sep 03, 2019
0.6700
0.6700
0.6323
0.6612
58,006
-0.01(-1.31%)
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%)
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
.