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, 2019
1.250
1.270
1.200
1.240
84,100
-0.02(-1.59%)
May 30, 2019
1.250
1.300
1.250
1.260
54,798
+0.03(+2.44%)
May 29, 2019
1.330
1.340
1.220
1.230
157,605
-0.12(-8.89%)
May 28, 2019
1.370
1.380
1.330
1.350
75,714
-0.03(-2.17%)
May 24, 2019
1.440
1.440
1.370
1.380
176,300
-0.04(-2.82%)
May 23, 2019
1.360
1.460
1.360
1.420
82,427
+0.00(+0.00%)
May 22, 2019
1.410
1.435
1.380
1.420
98,745
-0.01(-0.70%)
May 21, 2019
1.390
1.470
1.390
1.430
59,010
+0.04(+2.88%)
May 20, 2019
1.420
1.450
1.380
1.390
105,574
-0.06(-4.14%)
May 17, 2019
1.380
1.450
1.370
1.450
61,700
+0.05(+3.57%)
May 16, 2019
1.410
1.450
1.359
1.400
34,501
-0.01(-0.71%)
May 15, 2019
1.320
1.430
1.320
1.410
92,659
+0.08(+6.02%)
May 14, 2019
1.350
1.380
1.310
1.330
83,617
-0.02(-1.48%)
May 13, 2019
1.400
1.450
1.330
1.350
154,583
-0.12(-8.16%)
May 10, 2019
1.450
1.490
1.410
1.470
82,200
+0.02(+1.38%)
May 09, 2019
1.430
1.460
1.410
1.450
49,936
-0.01(-0.68%)
May 08, 2019
1.410
1.490
1.400
1.460
38,856
+0.03(+2.10%)
May 07, 2019
1.430
1.510
1.400
1.430
71,974
-0.03(-2.05%)
May 06, 2019
1.420
1.530
1.417
1.460
89,176
-0.02(-1.35%)
May 03, 2019
1.370
1.500
1.345
1.480
202,300
+0.12(+8.82%)
May 02, 2019
1.240
1.467
1.240
1.360
740,266
+0.10(+7.94%)
May 01, 2019
1.300
1.350
1.230
1.260
153,331
-0.04(-3.08%)
Apr 30, 2019
1.370
1.370
1.260
1.300
94,775
-0.07(-5.11%)
Apr 29, 2019
1.360
1.390
1.360
1.370
43,420
+0.02(+1.48%)
Apr 26, 2019
1.290
1.370
1.281
1.350
98,100
+0.06(+4.65%)
Apr 25, 2019
1.360
1.360
1.280
1.290
130,550
-0.06(-4.44%)
Apr 24, 2019
1.400
1.448
1.350
1.350
90,092
-0.06(-4.26%)
Apr 23, 2019
1.480
1.510
1.400
1.410
338,438
-0.07(-4.73%)
Apr 22, 2019
1.440
1.500
1.410
1.480
177,768
+0.07(+4.96%)
Apr 18, 2019
1.440
1.460
1.400
1.410
88,300
-0.01(-0.70%)
Apr 17, 2019
1.430
1.450
1.400
1.420
112,271
+0.00(+0.00%)
Apr 16, 2019
1.460
1.470
1.400
1.420
107,388
-0.04(-2.74%)
Apr 15, 2019
1.490
1.540
1.400
1.460
134,616
-0.02(-1.35%)
Apr 12, 2019
1.470
1.540
1.466
1.480
119,800
+0.02(+1.37%)
Apr 11, 2019
1.420
1.490
1.420
1.460
108,680
-0.01(-0.68%)
Apr 10, 2019
1.400
1.500
1.400
1.470
83,672
+0.07(+5.00%)
Apr 09, 2019
1.450
1.460
1.380
1.400
50,940
-0.06(-4.11%)
Apr 08, 2019
1.390
1.480
1.350
1.460
118,015
+0.08(+5.80%)
Apr 05, 2019
1.400
1.400
1.350
1.380
103,600
+0.00(+0.00%)
Apr 04, 2019
1.240
1.390
1.210
1.380
175,071
+0.14(+11.29%)
Apr 03, 2019
1.210
1.290
1.200
1.240
187,183
+0.04(+3.33%)
Apr 02, 2019
1.300
1.300
1.180
1.200
407,945
-0.10(-7.69%)
Apr 01, 2019
1.240
1.310
1.220
1.300
229,252
+0.06(+4.84%)
Mar 29, 2019
1.340
1.340
1.210
1.240
222,000
-0.09(-6.77%)
Mar 28, 2019
1.340
1.390
1.260
1.330
141,584
-0.01(-0.75%)
Mar 27, 2019
1.380
1.400
1.300
1.340
135,905
-0.05(-3.60%)
Mar 26, 2019
1.380
1.440
1.367
1.390
202,047
+0.02(+1.46%)
Mar 25, 2019
1.370
1.380
1.310
1.370
79,425
+0.00(+0.00%)
Mar 22, 2019
1.470
1.470
1.370
1.370
163,400
-0.12(-8.05%)
Mar 21, 2019
1.480
1.510
1.420
1.490
192,920
+0.04(+2.76%)
Mar 20, 2019
1.490
1.510
1.420
1.450
95,905
-0.04(-2.68%)
Mar 19, 2019
1.490
1.530
1.430
1.490
175,083
+0.00(+0.00%)
Mar 18, 2019
1.400
1.500
1.400
1.490
254,206
+0.10(+7.19%)
Mar 15, 2019
1.470
1.480
1.370
1.390
265,700
-0.08(-5.44%)
Mar 14, 2019
1.460
1.523
1.430
1.470
135,828
+0.00(+0.00%)
Mar 13, 2019
1.490
1.518
1.450
1.470
114,044
-0.01(-0.68%)
Mar 12, 2019
1.470
1.500
1.430
1.480
84,112
+0.03(+2.07%)
Mar 11, 2019
1.410
1.460
1.400
1.450
165,019
+0.07(+5.07%)
Mar 08, 2019
1.460
1.470
1.340
1.380
272,400
-0.09(-6.12%)
Mar 07, 2019
1.570
1.580
1.460
1.470
310,008
-0.11(-6.96%)
Mar 06, 2019
1.630
1.700
1.570
1.580
380,127
-0.06(-3.66%)
Mar 05, 2019
1.670
1.760
1.600
1.640
99,938
-0.02(-1.20%)
Mar 04, 2019
1.680
1.680
1.610
1.660
66,660
+0.01(+0.61%)
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
.