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, 2018 8.400 8.400 8.350 8.400 32,679 +0.00(+0.00%)
Jan 30, 2018 8.400 8.450 8.350 8.400 247,318 +0.00(+0.00%)
Jan 29, 2018 8.450 8.450 8.400 8.400 49,894 -0.05(-0.59%)
Jan 26, 2018 8.400 8.450 8.400 8.450 13,622 +0.02(+0.30%)
Jan 25, 2018 8.425 8.450 8.400 8.425 88,943 +0.03(+0.30%)
Jan 24, 2018 8.400 8.450 8.400 8.400 83,029 +0.00(+0.00%)
Jan 23, 2018 8.400 8.450 8.400 8.400 68,256 -0.05(-0.59%)
Jan 22, 2018 8.400 8.450 8.400 8.450 273,380 +0.02(+0.30%)
Jan 19, 2018 8.450 8.450 8.400 8.425 177,396 -0.02(-0.30%)
Jan 18, 2018 8.400 8.450 8.400 8.450 120,589 +0.05(+0.60%)
Jan 17, 2018 8.425 8.450 8.400 8.400 72,488 +0.00(+0.00%)
Jan 16, 2018 8.450 8.450 8.400 8.400 63,276 -0.05(-0.59%)
Jan 12, 2018 8.450 8.450 8.450 0 +0.00(+0.00%)
Jan 11, 2018 8.450 8.500 8.450 8.450 65,199 +0.00(+0.00%)
Jan 10, 2018 8.500 8.500 8.450 8.450 175,633 -0.05(-0.59%)
Jan 09, 2018 8.450 8.500 8.450 8.500 390,457 +0.00(+0.00%)
Jan 08, 2018 8.450 8.500 8.450 8.500 214,957 +0.05(+0.59%)
Jan 05, 2018 8.500 8.550 8.450 8.450 65,648 -0.05(-0.59%)
Jan 04, 2018 8.500 8.500 8.450 8.500 38,110 +0.05(+0.59%)
Jan 03, 2018 8.450 8.500 8.450 8.450 23,804 +0.00(+0.00%)
Jan 02, 2018 8.450 8.475 8.450 8.450 100,924 +0.00(+0.00%)
Dec 29, 2017 8.450 8.450 8.450 0 +0.00(+0.00%)
Dec 28, 2017 8.500 8.550 8.450 8.450 51,041 +0.00(+0.00%)
Dec 27, 2017 8.450 8.500 8.450 8.450 9,077 -0.05(-0.59%)
Dec 26, 2017 8.450 8.525 8.450 8.500 54,129 +0.03(+0.29%)
Dec 22, 2017 8.500 8.500 8.450 8.475 40,767 -0.03(-0.29%)
Dec 21, 2017 8.450 8.500 8.401 8.500 622,149 +0.07(+0.89%)
Dec 20, 2017 8.400 8.475 8.400 8.425 49,535 +0.03(+0.30%)
Dec 19, 2017 8.400 8.500 8.400 8.400 190,832 -0.03(-0.30%)
Dec 18, 2017 8.400 8.500 8.350 8.425 352,144 +0.08(+0.90%)
Dec 15, 2017 8.400 8.400 8.350 8.350 854,565 -0.05(-0.60%)
Dec 14, 2017 8.350 8.400 8.350 8.400 161,654 +0.10(+1.20%)
Dec 13, 2017 8.350 8.350 8.300 8.300 41,521 +0.00(+0.00%)
Dec 12, 2017 8.300 8.377 8.300 8.300 153,800 +0.00(+0.00%)
Dec 11, 2017 8.300 8.350 8.300 8.300 22,177 +0.00(+0.00%)
Dec 08, 2017 8.350 8.350 8.300 8.300 30,681 -0.02(-0.30%)
Dec 07, 2017 8.300 8.400 8.300 8.325 341,742 +0.02(+0.30%)
Dec 06, 2017 8.300 8.350 8.300 8.300 88,515 +0.00(+0.00%)
Dec 05, 2017 8.300 8.350 8.300 8.300 63,668 +0.00(+0.00%)
Dec 04, 2017 8.350 8.350 8.325 8.300 21,296 +0.00(+0.00%)
Dec 01, 2017 8.350 8.350 8.300 8.300 127,760 -0.05(-0.60%)
Nov 30, 2017 8.300 8.350 8.300 8.350 111,239 +0.05(+0.60%)
Nov 29, 2017 8.300 8.350 8.300 8.300 118,054 +0.00(+0.00%)
Nov 28, 2017 8.300 8.300 8.275 8.300 412,404 -0.05(-0.60%)
Nov 27, 2017 8.300 8.350 8.250 8.350 966,293 +0.07(+0.91%)
Nov 24, 2017 8.250 8.300 8.250 8.275 270,250 +0.03(+0.30%)
Nov 22, 2017 8.250 8.300 8.250 8.250 203,612 -0.03(-0.30%)
Nov 21, 2017 8.300 8.300 8.250 8.275 236,980 -0.03(-0.30%)
Nov 20, 2017 8.300 8.300 8.250 8.300 396,141 +0.00(+0.00%)
Nov 17, 2017 8.250 8.300 8.250 8.300 167,773 +0.00(+0.00%)
Nov 16, 2017 8.300 8.300 8.250 8.300 253,650 +0.00(+0.00%)
Nov 15, 2017 8.300 8.300 8.250 8.300 252,989 +0.03(+0.30%)
Nov 14, 2017 8.300 8.350 8.250 8.275 554,527 -0.03(-0.30%)
Nov 13, 2017 8.300 8.350 8.250 8.300 824,301 -0.02(-0.30%)
Nov 10, 2017 8.350 8.350 8.300 8.325 848,192 +0.00(+0.00%)
Nov 09, 2017 8.450 8.500 8.250 8.325 5,603,137 +2.67(+47.35%)
Nov 08, 2017 5.900 5.900 5.550 5.650 134,127 -0.10(-1.74%)
Nov 07, 2017 5.900 6.000 5.700 5.750 153,253 -0.15(-2.54%)
Nov 06, 2017 6.050 6.100 5.900 5.900 67,122 -0.20(-3.28%)
Nov 03, 2017 6.100 6.250 6.050 6.100 31,819 -0.05(-0.81%)
Nov 02, 2017 6.200 6.250 6.100 6.150 52,621 -0.05(-0.81%)
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.