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, 2012 17.50 19.75 17.40 19.30 693,541 +2.09(+12.14%)
Jan 30, 2012 16.94 17.43 16.94 17.21 154,897 +0.10(+0.58%)
Jan 27, 2012 16.96 17.39 16.86 17.11 231,781 -0.06(-0.35%)
Jan 26, 2012 16.45 17.58 16.45 17.17 295,396 +0.72(+4.38%)
Jan 25, 2012 15.80 16.57 15.80 16.45 247,276 +0.68(+4.31%)
Jan 24, 2012 15.83 16.07 15.59 15.77 114,034 -0.11(-0.69%)
Jan 23, 2012 15.96 16.12 15.69 15.88 288,475 +0.10(+0.60%)
Jan 20, 2012 15.40 15.93 15.40 15.79 214,019 +0.39(+2.57%)
Jan 19, 2012 15.24 15.72 14.99 15.39 272,462 +0.34(+2.26%)
Jan 18, 2012 15.12 15.34 14.85 15.05 210,002 -0.01(-0.07%)
Jan 17, 2012 15.00 15.16 14.87 15.06 345,662 +0.09(+0.60%)
Jan 13, 2012 14.79 15.00 14.60 14.97 204,790 +0.14(+0.94%)
Jan 12, 2012 14.75 14.95 14.51 14.83 255,351 +0.18(+1.23%)
Jan 11, 2012 14.15 14.68 13.90 14.65 266,370 +0.57(+4.05%)
Jan 10, 2012 13.40 14.25 13.20 14.08 501,444 +0.96(+7.32%)
Jan 09, 2012 13.60 13.60 12.98 13.12 111,779 -0.35(-2.60%)
Jan 06, 2012 13.19 13.65 13.06 13.47 163,517 +0.20(+1.51%)
Jan 05, 2012 13.51 13.65 13.22 13.27 111,554 -0.29(-2.14%)
Jan 04, 2012 13.42 13.69 13.06 13.56 101,785 -0.10(-0.73%)
Dec 30, 2011 13.21 13.92 13.00 13.66 160,039 +0.45(+3.41%)
Dec 29, 2011 13.75 13.99 13.18 13.21 112,274 -0.56(-4.07%)
Dec 28, 2011 13.56 13.91 13.40 13.77 118,147 +0.15(+1.10%)
Dec 27, 2011 13.67 13.85 13.50 13.62 129,554 +0.09(+0.67%)
Dec 23, 2011 13.83 13.83 13.31 13.53 56,833 -0.34(-2.45%)
Dec 21, 2011 14.00 14.20 13.60 13.87 215,094 +0.01(+0.07%)
Dec 20, 2011 13.43 13.98 13.23 13.86 387,540 +1.01(+7.86%)
Dec 19, 2011 12.50 13.23 11.64 12.85 601,351 -11.09(-46.32%)
Dec 16, 2011 22.88 24.25 22.32 23.94 2,159,000 +3.68(+18.16%)
Dec 15, 2011 22.08 22.26 20.00 20.26 184,834 -1.34(-6.20%)
Dec 14, 2011 22.84 23.07 21.56 21.60 113,690 -1.45(-6.29%)
Dec 13, 2011 23.99 24.23 22.87 23.05 74,713 -0.70(-2.95%)
Dec 12, 2011 24.43 24.91 23.48 23.75 80,296 -0.84(-3.42%)
Dec 09, 2011 23.81 25.00 23.81 24.59 113,903 -1.18(-4.58%)
Dec 08, 2011 25.49 25.85 25.49 25.77 22,840 -0.03(-0.12%)
Dec 07, 2011 27.00 27.00 25.40 25.80 33,754 +0.66(+2.63%)
Dec 06, 2011 24.89 26.61 24.80 25.14 169,833 +0.40(+1.62%)
Dec 05, 2011 26.46 27.21 24.52 24.74 110,379 -1.04(-4.03%)
Dec 02, 2011 25.54 26.66 25.39 25.78 83,077 +0.31(+1.22%)
Dec 01, 2011 25.36 25.62 25.18 25.47 22,383 -0.13(-0.51%)
Nov 30, 2011 24.00 25.70 23.52 25.60 163,233 +1.49(+6.18%)
Nov 29, 2011 22.38 25.45 22.33 24.11 135,949 +2.01(+9.10%)
Nov 28, 2011 22.50 22.74 21.70 22.10 64,192 +0.10(+0.45%)
Nov 25, 2011 21.41 22.19 20.70 22.00 36,130 +0.35(+1.62%)
Nov 23, 2011 21.78 22.28 21.34 21.65 38,657 -0.37(-1.68%)
Nov 22, 2011 21.36 22.13 21.14 22.02 24,413 +0.86(+4.06%)
Nov 21, 2011 22.20 22.20 20.67 21.16 55,510 -1.14(-5.11%)
Nov 18, 2011 22.49 22.49 21.93 22.30 49,002 +0.15(+0.68%)
Nov 17, 2011 22.01 22.27 21.98 22.15 65,740 +0.15(+0.68%)
Nov 16, 2011 21.59 22.11 21.36 22.00 50,436 +0.31(+1.43%)
Nov 15, 2011 21.91 22.18 21.34 21.69 30,575 -0.30(-1.36%)
Nov 14, 2011 22.20 22.49 20.90 21.99 90,279 -0.10(-0.45%)
Nov 11, 2011 22.31 22.39 20.53 22.09 88,397 +1.19(+5.69%)
Nov 10, 2011 21.93 21.93 20.16 20.90 69,638 -0.61(-2.84%)
Nov 09, 2011 22.72 23.20 21.13 21.51 59,333 -1.49(-6.48%)
Nov 08, 2011 23.09 23.46 22.71 23.00 20,504 -0.11(-0.48%)
Nov 07, 2011 23.80 23.80 22.50 23.11 92,333 -0.90(-3.75%)
Nov 04, 2011 24.28 25.00 23.78 24.01 27,195 -0.60(-2.44%)
Nov 03, 2011 25.22 25.62 24.61 24.61 20,875 -0.13(-0.52%)
Nov 02, 2011 24.77 25.44 24.32 24.74 48,099 +0.84(+3.51%)
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.