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, 2017
1.660
1.720
1.600
1.680
1,075,344
-0.01(-0.59%)
May 30, 2017
1.850
1.850
1.650
1.690
1,004,339
-0.18(-9.63%)
May 26, 2017
1.960
1.980
1.765
1.870
1,657,334
-0.09(-4.59%)
May 25, 2017
2.160
2.180
1.640
1.960
5,247,473
-0.29(-12.89%)
May 24, 2017
2.510
2.530
2.190
2.250
1,802,632
-0.28(-11.07%)
May 23, 2017
2.610
2.610
2.510
2.530
569,618
-0.05(-1.94%)
May 22, 2017
2.560
2.660
2.500
2.580
459,625
+0.04(+1.57%)
May 19, 2017
2.390
2.570
2.380
2.540
645,807
+0.15(+6.28%)
May 18, 2017
2.490
2.500
2.380
2.390
669,309
-0.15(-5.91%)
May 17, 2017
2.480
2.610
2.420
2.540
769,476
+0.06(+2.42%)
May 16, 2017
2.430
2.495
2.385
2.480
942,600
+0.07(+2.90%)
May 15, 2017
2.510
2.590
2.390
2.410
1,159,113
+0.00(+0.00%)
May 12, 2017
2.830
2.840
2.350
2.410
1,695,009
-0.42(-14.84%)
May 11, 2017
2.880
2.920
2.730
2.830
551,632
-0.04(-1.39%)
May 10, 2017
2.870
2.930
2.765
2.870
1,011,195
+0.07(+2.50%)
May 09, 2017
2.950
2.950
2.700
2.800
1,136,474
-0.16(-5.41%)
May 08, 2017
3.000
3.070
2.920
2.960
653,311
-0.03(-1.00%)
May 05, 2017
3.080
3.230
2.940
2.990
1,348,947
-0.12(-3.86%)
May 04, 2017
2.960
3.220
2.960
3.110
933,145
-0.01(-0.32%)
May 03, 2017
3.050
3.300
2.960
3.120
1,593,550
+0.06(+1.96%)
May 02, 2017
3.150
3.250
3.000
3.060
1,142,850
-0.10(-3.16%)
May 01, 2017
3.400
3.430
3.100
3.160
1,242,714
-0.25(-7.33%)
Apr 28, 2017
3.560
3.560
3.410
3.410
731,924
-0.11(-3.12%)
Apr 27, 2017
3.560
3.575
3.230
3.520
954,705
-0.09(-2.49%)
Apr 26, 2017
3.580
3.730
3.465
3.610
1,083,273
+0.00(+0.00%)
Apr 25, 2017
3.370
3.650
3.300
3.610
1,038,627
+0.27(+8.08%)
Apr 24, 2017
3.350
3.370
3.220
3.340
1,068,936
-0.02(-0.60%)
Apr 21, 2017
3.340
3.400
3.205
3.360
1,016,784
+0.01(+0.30%)
Apr 20, 2017
3.540
3.555
3.350
3.350
599,664
-0.15(-4.29%)
Apr 19, 2017
3.640
3.805
3.460
3.500
958,346
-0.14(-3.85%)
Apr 18, 2017
3.620
3.670
3.490
3.640
468,851
-0.02(-0.55%)
Apr 17, 2017
3.640
3.690
3.540
3.660
586,335
+0.06(+1.67%)
Apr 13, 2017
3.790
3.790
3.510
3.600
778,310
-0.19(-5.01%)
Apr 12, 2017
4.020
4.080
3.710
3.790
794,264
-0.23(-5.72%)
Apr 11, 2017
4.010
4.080
3.750
4.020
876,445
+0.02(+0.50%)
Apr 10, 2017
3.610
4.050
3.520
4.000
854,875
+0.44(+12.36%)
Apr 07, 2017
3.830
3.896
3.540
3.560
709,352
-0.25(-6.56%)
Apr 06, 2017
3.920
4.050
3.760
3.810
785,732
+0.05(+1.33%)
Apr 05, 2017
4.090
4.260
3.720
3.760
1,109,930
-0.26(-6.47%)
Apr 04, 2017
4.240
4.300
3.990
4.020
1,183,495
-0.20(-4.74%)
Apr 03, 2017
4.440
4.530
4.185
4.220
657,997
-0.21(-4.74%)
Mar 31, 2017
4.340
4.480
4.250
4.430
1,175,186
+0.08(+1.84%)
Mar 30, 2017
4.490
4.530
4.270
4.350
683,787
-0.05(-1.14%)
Mar 29, 2017
4.000
4.540
3.940
4.400
1,116,674
+0.41(+10.28%)
Mar 28, 2017
3.810
4.055
3.690
3.990
1,212,701
+0.18(+4.72%)
Mar 27, 2017
3.910
4.010
3.760
3.810
777,191
-0.24(-5.93%)
Mar 24, 2017
4.090
4.590
4.040
4.050
1,851,539
+0.02(+0.50%)
Mar 23, 2017
3.840
4.040
3.830
4.030
1,910,495
+0.14(+3.60%)
Mar 22, 2017
4.130
4.140
3.800
3.890
1,644,275
-0.30(-7.16%)
Mar 21, 2017
3.720
4.350
3.710
4.190
2,592,497
+0.48(+12.94%)
Mar 20, 2017
3.160
3.770
3.060
3.710
2,230,271
+0.51(+15.94%)
Mar 17, 2017
3.390
3.420
3.150
3.200
1,454,159
-0.17(-5.04%)
Mar 16, 2017
3.470
3.590
3.310
3.370
776,477
-0.08(-2.32%)
Mar 15, 2017
3.550
3.660
3.440
3.450
1,380,862
-0.03(-0.86%)
Mar 14, 2017
3.300
3.490
3.050
3.480
1,316,997
+0.13(+3.88%)
Mar 13, 2017
3.510
3.640
3.320
3.350
626,037
-0.19(-5.37%)
Mar 10, 2017
3.760
3.800
3.470
3.540
900,959
-0.17(-4.58%)
Mar 09, 2017
3.790
3.825
3.570
3.710
965,739
-0.16(-4.13%)
Mar 08, 2017
4.210
4.260
3.870
3.870
1,139,796
-0.39(-9.15%)
Mar 07, 2017
4.360
4.410
4.220
4.260
1,304,290
-0.06(-1.39%)
Mar 06, 2017
4.340
4.370
4.200
4.320
1,067,506
-0.03(-0.69%)
Mar 03, 2017
4.530
4.550
4.300
4.350
872,043
-0.16(-3.55%)
Mar 02, 2017
4.540
4.660
4.450
4.510
514,714
-0.09(-1.96%)
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
.