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 24, 2011
25.43
26.16
25.26
25.40
381,916
+0.14(+0.55%)
May 23, 2011
25.48
25.54
24.99
25.26
341,897
-0.69(-2.66%)
May 20, 2011
25.59
26.25
25.02
25.95
563,130
+0.27(+1.05%)
May 19, 2011
25.58
25.88
25.22
25.68
342,182
+0.23(+0.90%)
May 18, 2011
24.72
25.50
24.71
25.45
268,750
+0.74(+2.99%)
May 17, 2011
24.45
25.16
24.34
24.71
410,578
+0.11(+0.45%)
May 16, 2011
24.61
25.61
24.55
24.60
320,458
-0.32(-1.28%)
May 13, 2011
25.25
25.57
24.54
24.92
282,998
-0.27(-1.07%)
May 12, 2011
24.90
25.62
24.59
25.19
250,485
+0.20(+0.80%)
May 11, 2011
25.44
25.44
24.60
24.99
398,250
-0.63(-2.46%)
May 10, 2011
25.40
25.87
25.13
25.62
383,455
+0.29(+1.14%)
May 09, 2011
25.00
25.47
24.77
25.33
369,464
+0.38(+1.52%)
May 06, 2011
25.25
25.42
24.38
24.95
924,758
-0.11(-0.44%)
May 05, 2011
24.96
26.76
23.65
25.06
1,650,240
-1.86(-6.91%)
May 04, 2011
27.73
27.73
26.65
26.92
554,168
-0.82(-2.96%)
May 03, 2011
28.08
28.08
27.17
27.74
383,580
-0.43(-1.53%)
May 02, 2011
28.25
28.25
28.04
28.17
386,115
-1.06(-3.63%)
Apr 29, 2011
28.97
29.62
28.92
29.23
314,590
+0.33(+1.14%)
Apr 28, 2011
28.89
29.47
28.67
28.90
331,970
-0.14(-0.48%)
Apr 27, 2011
29.27
29.27
27.88
29.04
586,782
-0.28(-0.95%)
Apr 26, 2011
28.63
29.46
28.40
29.32
349,176
+0.76(+2.66%)
Apr 25, 2011
28.71
28.81
28.28
28.56
174,394
+0.01(+0.04%)
Apr 21, 2011
28.38
28.65
27.80
28.55
222,872
+0.25(+0.88%)
Apr 20, 2011
28.33
28.55
27.97
28.30
254,893
+0.42(+1.51%)
Apr 19, 2011
28.10
28.37
27.51
27.88
342,137
-0.21(-0.75%)
Apr 18, 2011
28.59
28.59
27.48
28.09
436,095
-0.70(-2.43%)
Apr 15, 2011
28.63
28.85
28.22
28.79
367,965
+0.17(+0.59%)
Apr 14, 2011
28.04
28.79
27.70
28.62
244,569
+0.33(+1.17%)
Apr 13, 2011
28.64
28.83
27.83
28.29
278,264
+0.10(+0.35%)
Apr 12, 2011
28.45
28.45
27.63
28.19
443,047
-0.45(-1.57%)
Apr 11, 2011
28.94
29.52
28.47
28.64
472,874
-0.33(-1.14%)
Apr 08, 2011
29.69
29.93
28.78
28.97
239,727
-0.48(-1.63%)
Apr 07, 2011
29.47
29.89
29.36
29.45
258,723
+0.03(+0.10%)
Apr 06, 2011
30.46
30.53
29.22
29.42
365,071
-0.65(-2.16%)
Apr 05, 2011
30.72
30.82
29.78
30.07
516,411
-0.75(-2.43%)
Apr 04, 2011
31.10
31.18
30.66
30.82
301,803
-0.07(-0.23%)
Apr 01, 2011
31.23
31.38
30.80
30.89
545,842
+0.04(+0.13%)
Mar 31, 2011
31.33
31.77
30.74
30.85
519,990
-0.41(-1.31%)
Mar 30, 2011
31.26
31.26
31.26
31.26
566,876
+0.17(+0.55%)
Mar 29, 2011
30.89
31.62
30.83
31.09
1,191,466
+0.20(+0.65%)
Mar 28, 2011
30.61
31.10
30.31
30.89
404,565
+0.33(+1.08%)
Mar 25, 2011
30.00
31.16
29.79
30.56
1,012,595
+0.77(+2.58%)
Mar 24, 2011
30.65
30.71
29.70
29.79
455,124
-0.49(-1.62%)
Mar 23, 2011
31.11
31.18
30.22
30.28
530,230
-0.95(-3.04%)
Mar 22, 2011
30.96
31.25
30.73
31.23
589,318
+0.24(+0.77%)
Mar 21, 2011
30.86
31.10
30.41
30.99
896,884
+1.31(+4.41%)
Mar 18, 2011
29.39
30.00
29.03
29.68
1,750,580
+0.74(+2.56%)
Mar 17, 2011
28.75
29.38
28.47
28.94
441,688
+0.49(+1.72%)
Mar 16, 2011
28.70
29.41
27.89
28.45
564,490
-0.33(-1.15%)
Mar 15, 2011
28.42
29.13
28.40
28.78
530,012
+0.38(+1.34%)
Mar 14, 2011
27.99
28.52
27.60
28.40
347,720
+0.00(+0.00%)
Mar 11, 2011
27.20
28.76
26.60
28.40
598,854
+1.21(+4.45%)
Mar 10, 2011
28.48
28.48
27.09
27.19
545,516
-1.47(-5.13%)
Mar 09, 2011
28.88
29.21
28.64
28.66
241,207
-0.17(-0.59%)
Mar 08, 2011
29.10
29.10
28.35
28.83
291,132
-0.10(-0.35%)
Mar 07, 2011
29.71
29.86
28.35
28.93
501,330
-0.74(-2.49%)
Mar 04, 2011
29.26
29.88
29.10
29.67
813,168
+0.58(+1.99%)
Mar 03, 2011
28.81
29.31
28.48
29.09
824,071
+0.68(+2.39%)
Mar 02, 2011
28.00
28.65
27.76
28.41
701,332
+0.47(+1.68%)
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
.