Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

HSN, Inc. (NQ: CALL )

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2006 8.310 8.770 8.310 8.560 2,585 +0.01(+0.12%)
Jan 30, 2006 8.720 8.740 8.550 8.550 1,200 -0.16(-1.84%)
Jan 27, 2006 8.490 8.730 8.020 8.710 7,599 +0.52(+6.35%)
Jan 26, 2006 8.100 8.356 8.000 8.190 7,273 +0.02(+0.24%)
Jan 25, 2006 8.500 8.700 8.170 8.170 9,703 -0.53(-6.09%)
Jan 24, 2006 8.700 8.910 8.660 8.700 2,384 -0.16(-1.81%)
Jan 23, 2006 8.620 9.100 8.620 8.860 6,169 +0.07(+0.80%)
Jan 20, 2006 8.630 9.000 8.630 8.790 8,046 -0.14(-1.57%)
Jan 19, 2006 9.000 9.200 8.930 8.930 7,507 +0.03(+0.34%)
Jan 18, 2006 8.370 8.990 8.280 8.900 22,607 +0.39(+4.58%)
Jan 17, 2006 8.890 8.980 8.220 8.510 36,893 -0.82(-8.79%)
Jan 13, 2006 10.09 10.09 8.710 9.330 32,528 -0.87(-8.53%)
Jan 12, 2006 10.70 10.76 10.20 10.20 17,700 -0.55(-5.12%)
Jan 11, 2006 10.81 10.84 10.51 10.75 17,233 -0.20(-1.83%)
Jan 10, 2006 10.32 11.00 10.32 10.95 20,885 +0.48(+4.58%)
Jan 09, 2006 10.09 11.00 10.09 10.47 27,722 +0.12(+1.16%)
Jan 06, 2006 10.34 10.49 10.12 10.35 11,990 +0.26(+2.58%)
Jan 05, 2006 10.25 10.37 10.09 10.09 10,897 -0.27(-2.61%)
Jan 04, 2006 10.00 10.50 10.00 10.36 17,556 -0.06(-0.58%)
Jan 03, 2006 10.15 10.60 10.15 10.42 13,837 +0.28(+2.76%)
Dec 30, 2005 10.50 10.50 9.960 10.14 23,688 -0.48(-4.52%)
Dec 29, 2005 11.00 11.00 9.960 10.62 30,043 -0.47(-4.24%)
Dec 28, 2005 11.60 12.00 10.50 11.09 13,300 -0.56(-4.81%)
Dec 27, 2005 11.76 12.25 11.20 11.65 16,600 -0.41(-3.40%)
Dec 23, 2005 10.48 12.06 10.46 12.06 18,400 +0.86(+7.68%)
Dec 22, 2005 14.75 14.75 10.00 11.20 125,200 -1.70(-13.18%)
Dec 21, 2005 11.19 13.45 10.99 12.90 76,600 +2.90(+29.00%)
Dec 20, 2005 8.110 10.14 8.000 10.00 60,800 +2.63(+35.69%)
Dec 19, 2005 6.090 7.540 5.710 7.370 26,400 +1.74(+30.91%)
Dec 16, 2005 5.400 5.890 5.400 5.630 7,600 +0.29(+5.43%)
Dec 15, 2005 5.370 5.500 5.250 5.340 3,000 +1.49(+38.70%)
Dec 14, 2005 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Dec 13, 2005 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Dec 12, 2005 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Dec 09, 2005 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Dec 08, 2005 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Dec 07, 2005 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Dec 06, 2005 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Dec 05, 2005 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Dec 02, 2005 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Dec 01, 2005 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Nov 30, 2005 3.900 4.900 3.800 3.850 93,725 -1.05(-21.43%)
Nov 29, 2005 5.290 5.290 4.900 4.900 9,581 -1.47(-23.08%)
Nov 28, 2005 6.370 6.370 6.370 6.370 0 +0.00(+0.00%)
Nov 25, 2005 6.110 6.630 6.110 6.370 6,700 +0.13(+2.08%)
Nov 23, 2005 6.500 6.630 6.110 6.240 70,299 -0.15(-2.34%)
Nov 22, 2005 6.240 6.630 5.850 6.389 71,300 +0.02(+0.31%)
Nov 21, 2005 6.110 6.500 5.850 6.370 19,350 +0.13(+2.08%)
Nov 18, 2005 6.240 6.500 6.110 6.240 20,994 +0.00(+0.00%)
Nov 17, 2005 6.370 6.383 6.110 6.240 27,800 -0.39(-5.88%)
Nov 16, 2005 6.890 6.890 6.110 6.630 40,167 +0.39(+6.25%)
Nov 15, 2005 6.370 7.020 6.110 6.240 19,760 -0.13(-2.04%)
Nov 14, 2005 6.370 6.500 6.240 6.370 34,760 -0.13(-2.00%)
Nov 11, 2005 6.500 6.630 6.370 6.500 13,240 +0.00(+0.00%)
Nov 10, 2005 6.276 6.500 6.240 6.500 64,300 +0.00(+0.00%)
Nov 09, 2005 6.630 6.630 5.590 6.500 101,202 +0.00(+0.00%)
Nov 08, 2005 6.500 6.890 6.370 6.500 84,230 -0.39(-5.66%)
Nov 07, 2005 6.500 7.280 6.500 6.890 72,373 +0.26(+3.92%)
Nov 04, 2005 6.890 7.280 6.630 6.630 31,350 -0.52(-7.27%)
Nov 03, 2005 6.890 7.410 6.760 7.150 109,294 +0.26(+3.77%)
Nov 02, 2005 7.540 7.670 6.890 6.890 57,199 -0.63(-8.38%)
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.