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 29, 2015
22.50
23.15
22.22
22.25
668,694
-0.24(-1.07%)
May 28, 2015
22.01
22.50
21.76
22.49
1,119,120
+0.28(+1.26%)
May 27, 2015
22.05
22.68
21.97
22.21
710,154
+0.06(+0.27%)
May 26, 2015
22.61
22.81
22.05
22.15
618,365
-0.78(-3.40%)
May 22, 2015
22.80
22.93
22.93
22.93
586,700
-0.20(-0.86%)
May 21, 2015
23.16
23.75
22.73
23.13
883,651
+0.13(+0.57%)
May 20, 2015
22.50
23.07
22.37
23.00
819,647
+0.63(+2.82%)
May 19, 2015
22.36
22.55
21.87
22.37
882,631
-0.31(-1.37%)
May 18, 2015
22.65
22.81
22.14
22.68
669,005
-0.02(-0.09%)
May 15, 2015
22.62
23.14
21.82
22.70
865,866
-0.20(-0.87%)
May 14, 2015
24.04
24.24
22.75
22.90
708,959
-1.14(-4.74%)
May 13, 2015
24.44
24.72
23.67
24.04
712,947
-0.40(-1.64%)
May 12, 2015
23.76
24.71
23.45
24.44
963,539
+0.76(+3.21%)
May 11, 2015
23.33
23.86
22.75
23.68
808,644
+0.32(+1.37%)
May 08, 2015
22.99
23.41
22.04
23.36
708,186
+0.81(+3.59%)
May 07, 2015
23.63
23.67
22.11
22.55
754,578
-1.32(-5.53%)
May 06, 2015
24.74
25.01
23.52
23.87
1,241,608
-0.42(-1.73%)
May 05, 2015
22.80
24.84
22.52
24.29
2,085,240
+1.88(+8.39%)
May 04, 2015
23.00
23.30
22.35
22.41
705,655
-0.50(-2.18%)
May 01, 2015
22.78
23.12
22.08
22.91
1,129,485
+0.06(+0.26%)
Apr 30, 2015
22.00
23.45
20.96
22.85
5,360,963
+2.44(+11.95%)
Apr 29, 2015
20.14
20.58
19.90
20.41
2,058,364
+0.11(+0.54%)
Apr 28, 2015
20.69
20.79
19.61
20.30
1,487,778
-0.50(-2.40%)
Apr 27, 2015
20.72
20.88
20.35
20.80
1,203,004
+0.24(+1.17%)
Apr 24, 2015
20.91
20.97
20.35
20.56
1,344,537
-0.22(-1.06%)
Apr 23, 2015
20.22
21.08
20.01
20.78
1,535,260
+0.67(+3.33%)
Apr 22, 2015
21.09
21.30
20.02
20.11
1,563,715
-0.89(-4.24%)
Apr 21, 2015
22.39
22.48
20.75
21.00
1,604,890
-1.61(-7.12%)
Apr 20, 2015
22.37
23.03
22.37
22.61
788,300
+0.09(+0.40%)
Apr 17, 2015
23.47
23.58
21.89
22.52
1,531,195
-1.13(-4.78%)
Apr 16, 2015
24.40
24.85
23.54
23.65
1,263,867
-1.08(-4.37%)
Apr 15, 2015
23.09
25.22
22.77
24.73
2,001,252
+1.90(+8.32%)
Apr 14, 2015
21.76
22.95
21.73
22.83
1,034,792
+1.27(+5.89%)
Apr 13, 2015
22.12
22.12
21.45
21.56
831,335
-0.27(-1.24%)
Apr 10, 2015
22.63
22.66
21.67
21.83
921,190
-0.52(-2.33%)
Apr 09, 2015
21.90
22.72
21.86
22.35
929,511
+0.45(+2.05%)
Apr 08, 2015
21.78
22.14
21.49
21.90
1,165,352
+0.23(+1.06%)
Apr 07, 2015
20.77
21.95
20.35
21.67
1,773,782
+0.79(+3.78%)
Apr 06, 2015
19.59
20.98
19.45
20.88
1,218,386
+1.53(+7.91%)
Apr 02, 2015
18.80
19.35
19.35
19.35
1,500,200
+0.36(+1.90%)
Apr 01, 2015
18.97
19.69
18.83
18.99
893,661
+0.18(+0.96%)
Mar 31, 2015
19.65
19.71
18.48
18.81
1,697,857
-1.01(-5.10%)
Mar 30, 2015
19.86
20.37
19.42
19.82
873,232
-0.07(-0.35%)
Mar 27, 2015
19.89
20.49
19.60
19.89
890,973
+0.13(+0.66%)
Mar 26, 2015
20.10
20.50
19.47
19.76
818,047
+0.06(+0.30%)
Mar 25, 2015
18.82
20.00
18.65
19.70
910,328
+0.78(+4.12%)
Mar 24, 2015
18.54
19.22
17.91
18.92
1,495,508
+0.31(+1.67%)
Mar 23, 2015
19.63
20.15
18.57
18.61
810,732
-1.05(-5.34%)
Mar 20, 2015
19.49
19.88
19.11
19.66
1,030,499
+0.39(+2.02%)
Mar 19, 2015
20.00
20.00
18.74
19.27
714,156
-1.03(-5.07%)
Mar 18, 2015
19.00
20.44
18.86
20.30
504,025
+0.93(+4.80%)
Mar 17, 2015
18.74
20.05
18.74
19.37
1,015,528
+0.37(+1.95%)
Mar 16, 2015
19.39
19.50
18.32
19.00
834,356
-0.43(-2.21%)
Mar 13, 2015
19.69
19.90
18.82
19.43
612,389
-0.52(-2.61%)
Mar 12, 2015
19.65
20.11
19.42
19.95
733,330
+0.51(+2.62%)
Mar 11, 2015
18.76
19.60
18.55
19.44
794,262
+0.58(+3.08%)
Mar 10, 2015
18.82
19.33
18.51
18.86
1,127,206
-0.34(-1.77%)
Mar 09, 2015
19.78
19.97
19.11
19.20
522,071
-0.59(-2.98%)
Mar 06, 2015
20.02
20.60
19.67
19.79
444,706
-0.58(-2.85%)
Mar 05, 2015
20.55
20.62
20.01
20.37
358,142
-0.36(-1.74%)
Mar 04, 2015
20.98
20.93
20.01
20.73
505,522
-0.20(-0.96%)
Mar 03, 2015
20.37
20.95
20.37
20.93
732,551
+0.29(+1.41%)
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
.