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 (%)
May 31, 2006
34.53
35.40
34.53
35.40
580,800
+0.91(+2.64%)
May 30, 2006
36.00
36.40
34.44
34.49
473,900
-0.76(-2.16%)
May 26, 2006
35.68
35.79
34.97
35.25
412,100
-0.20(-0.56%)
May 25, 2006
34.69
35.64
34.46
35.45
364,700
+1.18(+3.44%)
May 24, 2006
34.41
34.68
32.83
34.27
421,500
-0.24(-0.70%)
May 23, 2006
34.50
35.39
34.47
34.51
397,300
+0.77(+2.28%)
May 22, 2006
34.30
34.30
32.85
33.74
425,000
-0.57(-1.66%)
May 19, 2006
34.74
35.25
33.53
34.31
492,800
-0.53(-1.52%)
May 18, 2006
35.83
36.13
34.70
34.84
351,500
-0.98(-2.74%)
May 17, 2006
36.70
36.99
35.78
35.82
327,600
-0.88(-2.40%)
May 16, 2006
36.40
37.36
36.02
36.70
285,800
+0.64(+1.77%)
May 15, 2006
37.58
37.59
35.55
36.06
369,600
-1.52(-4.04%)
May 12, 2006
40.29
40.29
37.40
37.58
720,300
-2.71(-6.73%)
May 11, 2006
40.50
40.96
39.92
40.29
423,900
+0.29(+0.72%)
May 10, 2006
39.86
40.40
39.85
40.00
574,000
-0.06(-0.15%)
May 09, 2006
40.00
40.70
39.91
40.06
306,400
+0.06(+0.15%)
May 08, 2006
39.50
40.26
38.62
40.00
451,700
+0.25(+0.63%)
May 05, 2006
39.05
39.81
38.22
39.75
558,400
+0.80(+2.05%)
May 04, 2006
38.00
39.49
37.60
38.95
939,100
+2.17(+5.90%)
May 03, 2006
36.96
37.19
35.92
36.78
466,000
-0.22(-0.59%)
May 02, 2006
37.25
37.70
36.55
37.00
657,700
+0.65(+1.79%)
May 01, 2006
35.80
37.00
35.72
36.35
299,600
+0.44(+1.23%)
Apr 28, 2006
35.20
36.12
34.95
35.91
308,100
+0.80(+2.28%)
Apr 27, 2006
35.70
36.10
34.46
35.11
424,900
-1.59(-4.33%)
Apr 26, 2006
37.52
38.25
36.67
36.70
257,000
-0.82(-2.19%)
Apr 25, 2006
37.93
38.36
36.75
37.52
308,300
-0.18(-0.48%)
Apr 24, 2006
38.44
38.44
37.40
37.70
346,300
-0.74(-1.93%)
Apr 21, 2006
38.50
38.65
38.11
38.44
186,500
+0.31(+0.81%)
Apr 20, 2006
38.00
38.14
37.36
38.13
303,200
+0.17(+0.45%)
Apr 19, 2006
37.30
38.22
37.05
37.96
333,900
+0.54(+1.44%)
Apr 18, 2006
37.10
37.67
36.85
37.42
307,700
+0.64(+1.74%)
Apr 17, 2006
36.50
37.68
36.21
36.78
365,800
+0.71(+1.97%)
Apr 13, 2006
34.97
36.22
34.30
36.07
329,500
+1.10(+3.15%)
Apr 12, 2006
35.37
35.92
34.89
34.97
370,100
-0.50(-1.41%)
Apr 11, 2006
36.93
36.99
35.28
35.47
277,600
-1.21(-3.30%)
Apr 10, 2006
36.03
36.98
36.03
36.68
190,100
+0.90(+2.52%)
Apr 07, 2006
36.45
36.58
35.49
35.78
356,100
-0.72(-1.97%)
Apr 06, 2006
36.60
36.75
35.79
36.50
199,500
+0.05(+0.14%)
Apr 05, 2006
35.65
37.06
35.49
36.45
314,600
+0.71(+1.99%)
Apr 04, 2006
35.38
35.77
34.77
35.74
341,100
+0.25(+0.70%)
Apr 03, 2006
36.25
37.03
35.36
35.49
369,000
-0.58(-1.61%)
Mar 31, 2006
35.50
36.38
35.16
36.07
482,700
+0.37(+1.04%)
Mar 30, 2006
35.05
35.99
35.00
35.70
463,300
+0.70(+2.00%)
Mar 29, 2006
33.83
35.00
33.83
35.00
479,700
+0.25(+0.72%)
Mar 28, 2006
33.75
34.86
33.70
34.75
523,800
+1.13(+3.36%)
Mar 27, 2006
33.85
33.90
33.37
33.62
317,600
-0.23(-0.68%)
Mar 24, 2006
33.58
34.08
33.58
33.85
376,700
+0.05(+0.15%)
Mar 23, 2006
33.22
33.95
33.18
33.80
325,100
+0.78(+2.36%)
Mar 22, 2006
32.50
33.27
32.00
33.02
492,300
+0.37(+1.13%)
Mar 21, 2006
32.70
33.44
32.50
32.65
231,400
-0.17(-0.52%)
Mar 20, 2006
33.20
33.75
32.70
32.82
403,200
-0.38(-1.14%)
Mar 17, 2006
33.91
34.46
33.19
33.20
540,700
-0.71(-2.09%)
Mar 16, 2006
33.16
34.30
32.75
33.91
498,600
+0.77(+2.32%)
Mar 15, 2006
32.30
33.24
32.12
33.14
530,700
+0.96(+2.98%)
Mar 14, 2006
31.00
32.32
30.75
32.18
412,500
+0.75(+2.39%)
Mar 13, 2006
31.15
31.93
31.15
31.43
487,300
+0.43(+1.39%)
Mar 10, 2006
30.85
31.50
30.21
31.00
289,300
+0.27(+0.88%)
Mar 09, 2006
30.86
31.63
30.58
30.73
448,100
-0.09(-0.29%)
Mar 08, 2006
30.05
31.10
29.66
30.82
505,100
+0.52(+1.72%)
Mar 07, 2006
30.15
30.75
29.76
30.30
552,500
-0.05(-0.16%)
Mar 06, 2006
31.53
31.90
30.25
30.35
719,300
-1.51(-4.74%)
Mar 03, 2006
31.87
31.98
31.66
31.86
570,700
-0.01(-0.03%)
Mar 02, 2006
32.10
32.45
31.43
31.87
736,600
-0.13(-0.41%)
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
.