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, 2009
27.27
28.52
27.12
27.74
560,826
+0.66(+2.44%)
May 28, 2009
25.89
27.46
25.14
27.08
556,503
+1.67(+6.57%)
May 27, 2009
25.96
26.50
25.37
25.41
538,222
-0.66(-2.53%)
May 26, 2009
24.15
26.11
24.15
26.07
314,987
+1.58(+6.45%)
May 22, 2009
24.51
24.92
23.98
24.49
450,102
+0.23(+0.95%)
May 21, 2009
24.84
24.94
23.57
24.26
566,827
-1.07(-4.22%)
May 20, 2009
26.03
26.61
25.14
25.33
473,623
+0.29(+1.16%)
May 19, 2009
24.68
25.48
23.81
25.04
699,039
+0.25(+1.01%)
May 18, 2009
24.02
25.53
23.87
24.79
717,883
+1.19(+5.04%)
May 15, 2009
24.57
25.17
23.44
23.60
462,910
-1.00(-4.07%)
May 14, 2009
24.36
25.11
23.73
24.60
287,303
+0.23(+0.94%)
May 13, 2009
25.73
25.73
24.12
24.37
532,593
-2.07(-7.83%)
May 12, 2009
26.85
27.66
25.63
26.44
477,309
+0.09(+0.34%)
May 11, 2009
26.36
26.48
25.73
26.35
482,071
-0.66(-2.44%)
May 08, 2009
25.17
27.01
24.97
27.01
380,957
+2.24(+9.04%)
May 07, 2009
27.38
27.49
23.95
24.77
701,938
-1.85(-6.95%)
May 06, 2009
26.19
27.24
25.47
26.62
618,766
+0.82(+3.18%)
May 05, 2009
26.20
26.74
25.14
25.80
622,110
-0.41(-1.56%)
May 04, 2009
25.76
26.28
25.61
26.21
668,844
+2.26(+9.44%)
May 01, 2009
23.50
24.78
23.36
23.95
431,201
+0.72(+3.10%)
Apr 30, 2009
21.31
23.81
21.31
23.23
1,340,398
+2.52(+12.17%)
Apr 29, 2009
19.57
20.96
19.57
20.71
503,844
+1.36(+7.03%)
Apr 28, 2009
18.05
19.57
18.05
19.35
486,675
+0.69(+3.70%)
Apr 27, 2009
18.78
19.13
18.38
18.66
255,291
-0.76(-3.91%)
Apr 24, 2009
18.77
19.51
18.77
19.42
234,673
+0.98(+5.31%)
Apr 23, 2009
19.26
19.27
18.10
18.44
377,985
-0.61(-3.20%)
Apr 22, 2009
18.73
19.66
18.44
19.05
338,172
-0.03(-0.16%)
Apr 21, 2009
17.92
19.29
17.58
19.08
348,671
+1.02(+5.65%)
Apr 20, 2009
19.20
19.20
18.00
18.06
284,961
-1.67(-8.46%)
Apr 17, 2009
19.46
19.94
19.21
19.73
436,828
+0.43(+2.23%)
Apr 16, 2009
18.82
19.44
18.69
19.30
570,495
+0.71(+3.82%)
Apr 15, 2009
18.07
18.66
17.75
18.59
414,471
+0.45(+2.48%)
Apr 14, 2009
18.26
19.17
18.02
18.14
503,503
-0.35(-1.89%)
Apr 13, 2009
18.43
18.64
17.57
18.49
851,743
-0.25(-1.33%)
Apr 09, 2009
17.50
18.77
17.39
18.74
828,049
+1.66(+9.72%)
Apr 08, 2009
16.24
17.08
16.00
17.08
543,458
+0.92(+5.69%)
Apr 07, 2009
15.85
16.43
15.85
16.16
334,340
-0.20(-1.22%)
Apr 06, 2009
16.40
16.55
16.04
16.36
298,955
-0.33(-1.98%)
Apr 03, 2009
16.09
17.03
16.01
16.69
412,703
+0.62(+3.86%)
Apr 02, 2009
15.76
16.61
15.74
16.07
737,238
+0.74(+4.83%)
Apr 01, 2009
15.06
15.76
15.00
15.33
532,346
+0.09(+0.59%)
Mar 31, 2009
16.31
16.31
15.09
15.24
631,671
-0.50(-3.18%)
Mar 30, 2009
16.29
16.29
15.22
15.74
614,944
-0.62(-3.79%)
Mar 26, 2009
15.65
16.39
15.38
16.36
1,058,289
+1.19(+7.84%)
Mar 25, 2009
14.29
15.34
14.24
15.17
559,910
+0.73(+5.06%)
Mar 24, 2009
13.85
14.87
13.81
14.44
673,262
+0.34(+2.41%)
Mar 23, 2009
13.53
14.10
13.45
14.10
261,788
+1.35(+10.59%)
Mar 20, 2009
13.96
14.03
12.51
12.75
403,846
-1.14(-8.21%)
Mar 19, 2009
13.34
14.37
13.34
13.89
398,319
+0.80(+6.11%)
Mar 18, 2009
12.54
13.24
12.09
13.09
502,171
+0.45(+3.56%)
Mar 17, 2009
12.18
12.66
11.88
12.64
350,234
+0.55(+4.55%)
Mar 16, 2009
12.05
12.71
11.93
12.09
292,303
+0.19(+1.60%)
Mar 13, 2009
11.96
12.25
11.61
11.90
0
+0.03(+0.25%)
Mar 12, 2009
11.14
11.99
10.95
11.87
465,648
+0.73(+6.55%)
Mar 11, 2009
11.44
11.80
10.84
11.14
502,917
-0.26(-2.28%)
Mar 10, 2009
11.03
11.64
10.99
11.40
530,090
+0.62(+5.75%)
Mar 09, 2009
10.64
11.48
10.54
10.78
572,942
+0.05(+0.47%)
Mar 06, 2009
11.19
11.24
10.28
10.73
0
-0.28(-2.54%)
Mar 05, 2009
11.55
11.83
10.94
11.01
308,981
-0.90(-7.56%)
Mar 04, 2009
11.38
12.14
11.27
11.91
542,241
+0.46(+4.02%)
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
.