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, 2018
3.320
3.410
3.276
3.300
245,656
-0.02(-0.60%)
May 30, 2018
3.270
3.400
3.270
3.320
182,675
+0.06(+1.84%)
May 29, 2018
3.330
3.410
3.240
3.260
184,603
-0.10(-2.98%)
May 25, 2018
3.360
3.360
3.360
0
-0.13(-3.72%)
May 24, 2018
3.460
3.550
3.440
3.490
197,556
-0.03(-0.85%)
May 23, 2018
3.580
3.590
3.460
3.520
217,724
-0.06(-1.68%)
May 22, 2018
3.330
3.700
3.330
3.580
551,652
+0.18(+5.29%)
May 21, 2018
3.500
3.500
3.330
3.400
226,469
-0.10(-2.86%)
May 18, 2018
3.420
3.500
3.300
3.500
231,168
+0.10(+2.94%)
May 17, 2018
3.250
3.460
3.189
3.400
434,355
+0.19(+5.92%)
May 16, 2018
3.100
3.290
3.100
3.210
113,823
+0.09(+2.88%)
May 15, 2018
3.100
3.160
3.030
3.120
197,530
+0.03(+0.97%)
May 14, 2018
3.090
3.200
3.050
3.090
190,050
+0.06(+1.98%)
May 11, 2018
3.200
3.219
3.030
3.030
233,578
-0.17(-5.31%)
May 10, 2018
3.370
3.370
3.200
3.200
155,635
-0.17(-5.04%)
May 09, 2018
3.480
3.730
3.330
3.370
707,274
+0.00(+0.00%)
May 08, 2018
3.350
3.430
3.290
3.370
497,460
+0.07(+2.12%)
May 07, 2018
3.050
3.340
3.020
3.300
436,449
+0.29(+9.63%)
May 04, 2018
2.950
3.080
2.940
3.010
321,378
+0.11(+3.79%)
May 03, 2018
3.250
3.260
2.701
2.900
1,124,315
-0.73(-20.11%)
May 02, 2018
3.480
3.790
3.440
3.630
200,200
+0.15(+4.31%)
May 01, 2018
3.580
3.619
3.250
3.480
208,989
-0.12(-3.33%)
Apr 30, 2018
3.600
3.750
3.570
3.600
126,738
+0.02(+0.56%)
Apr 27, 2018
3.630
3.700
3.540
3.580
74,316
-0.03(-0.83%)
Apr 26, 2018
3.730
3.830
3.550
3.610
168,896
-0.12(-3.22%)
Apr 25, 2018
3.660
3.770
3.600
3.730
94,345
+0.09(+2.47%)
Apr 24, 2018
3.780
3.830
3.570
3.640
168,505
-0.09(-2.41%)
Apr 23, 2018
3.780
3.780
3.660
3.730
158,377
-0.06(-1.58%)
Apr 20, 2018
3.740
3.924
3.610
3.790
366,039
+0.06(+1.61%)
Apr 19, 2018
3.660
3.790
3.610
3.730
177,611
+0.10(+2.75%)
Apr 18, 2018
3.780
3.810
3.630
3.630
165,732
+0.06(+1.68%)
Apr 17, 2018
3.470
3.630
3.380
3.570
166,570
+0.14(+4.08%)
Apr 16, 2018
3.510
3.633
3.400
3.430
210,307
-0.07(-2.00%)
Apr 13, 2018
3.530
3.640
3.450
3.500
156,247
-0.06(-1.69%)
Apr 12, 2018
3.450
3.680
3.340
3.560
427,408
+0.17(+5.01%)
Apr 11, 2018
3.240
3.500
3.240
3.390
194,914
+0.14(+4.31%)
Apr 10, 2018
3.030
3.320
3.030
3.250
220,722
+0.23(+7.62%)
Apr 09, 2018
3.100
3.160
3.010
3.020
78,876
-0.07(-2.27%)
Apr 06, 2018
3.150
3.180
2.980
3.090
99,962
-0.06(-1.90%)
Apr 05, 2018
2.940
3.210
2.920
3.150
198,979
+0.24(+8.25%)
Apr 04, 2018
2.900
2.960
2.860
2.910
88,678
+0.02(+0.69%)
Apr 03, 2018
2.790
2.930
2.690
2.890
149,608
+0.16(+5.86%)
Apr 02, 2018
2.920
3.110
2.680
2.730
236,763
-0.18(-6.19%)
Mar 29, 2018
2.910
2.910
2.910
0
+0.06(+2.11%)
Mar 28, 2018
2.950
3.020
2.840
2.850
168,454
-0.11(-3.72%)
Mar 27, 2018
3.130
3.130
2.890
2.960
218,332
-0.17(-5.43%)
Mar 26, 2018
3.030
3.190
2.960
3.130
201,468
+0.11(+3.64%)
Mar 23, 2018
3.080
3.160
3.020
3.020
224,341
-0.05(-1.63%)
Mar 22, 2018
3.120
3.220
3.060
3.070
202,652
-0.11(-3.46%)
Mar 21, 2018
3.110
3.270
3.060
3.180
236,799
+0.06(+1.92%)
Mar 20, 2018
3.200
3.200
3.100
3.120
115,649
-0.10(-3.11%)
Mar 19, 2018
3.230
3.230
3.100
3.220
113,727
-0.01(-0.31%)
Mar 16, 2018
3.200
3.350
3.160
3.230
619,737
+0.03(+0.94%)
Mar 15, 2018
3.150
3.230
3.090
3.200
233,863
+0.10(+3.23%)
Mar 14, 2018
3.260
3.270
3.075
3.100
303,949
-0.18(-5.49%)
Mar 13, 2018
3.350
3.465
3.230
3.280
139,350
-0.10(-2.96%)
Mar 12, 2018
3.410
3.550
3.320
3.380
129,697
+0.00(+0.00%)
Mar 09, 2018
3.380
3.540
3.318
3.380
158,250
+0.04(+1.20%)
Mar 08, 2018
3.350
3.360
3.230
3.340
234,827
+0.02(+0.60%)
Mar 07, 2018
3.160
3.320
346,708
-0.18(-5.14%)
Mar 06, 2018
3.420
3.500
3.250
3.500
302,085
+0.13(+3.86%)
Mar 05, 2018
3.250
3.450
3.220
3.370
277,986
+0.08(+2.43%)
Mar 02, 2018
3.280
3.340
3.170
3.290
116,172
-0.02(-0.60%)
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
.