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 (%)
Oct 31, 2008 0.1800 0.1900 0.1800 0.1900 5,153 +0.03(+18.75%)
Oct 30, 2008 0.1990 0.1990 0.1600 0.1600 10,100 -0.04(-19.56%)
Oct 29, 2008 0.1990 0.1990 0.1989 0.1989 2,500 -0.00(-0.45%)
Oct 28, 2008 0.2400 0.2400 0.1514 0.1998 85,990 -0.04(-16.75%)
Oct 27, 2008 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Oct 24, 2008 0.2400 0.2400 0.2400 0.2400 416 +0.00(+0.00%)
Oct 23, 2008 0.2108 0.2400 0.2108 0.2400 238 -0.01(-2.44%)
Oct 22, 2008 0.2500 0.2460 0.2460 0.2460 0 +0.00(+0.00%)
Oct 21, 2008 0.2460 0.2460 0.2460 0.2460 500 +0.00(+0.82%)
Oct 20, 2008 0.3000 0.3000 0.2440 0.2440 2,945 -0.06(-18.67%)
Oct 17, 2008 0.3000 0.3000 0.3000 0.3000 1,802 +0.01(+3.45%)
Oct 16, 2008 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Oct 15, 2008 0.2700 0.2940 0.2700 0.2900 2,794 -0.03(-9.38%)
Oct 14, 2008 0.3200 0.3200 0.3200 0.3200 500 +0.07(+28.00%)
Oct 13, 2008 0.3000 0.3000 0.2500 0.2500 5,129 +0.00(+0.00%)
Oct 10, 2008 0.2500 0.2500 0.2500 0.2500 14,390 -0.06(-19.38%)
Oct 09, 2008 0.3300 0.3300 0.3100 0.3101 1,510 -0.02(-6.03%)
Oct 08, 2008 0.1300 0.3500 0.1300 0.3300 41,748 +0.12(+57.14%)
Oct 07, 2008 0.3000 0.3000 0.2100 0.2100 1,200 -0.01(-4.55%)
Oct 06, 2008 0.2400 0.2500 0.2200 0.2200 11,505 -0.07(-24.14%)
Oct 03, 2008 0.2900 0.2900 0.2900 0.2900 400 +0.00(+0.00%)
Oct 01, 2008 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Sep 30, 2008 0.2900 0.2900 0.2900 0.2900 1,000 -0.09(-23.68%)
Sep 29, 2008 0.2300 0.3800 0.2100 0.3800 1,400 +0.09(+31.03%)
Sep 25, 2008 0.2900 0.2900 0.2900 0.2900 0 +0.03(+11.54%)
Sep 19, 2008 0.2700 0.2600 0.2600 0.2600 2,400 -0.02(-7.14%)
Sep 18, 2008 0.2600 0.3200 0.2600 0.2800 10,000 -0.05(-15.15%)
Sep 17, 2008 0.2545 0.3300 0.2545 0.3300 802 +0.01(+3.09%)
Sep 16, 2008 0.3040 0.3380 0.2300 0.3201 5,613 +0.10(+45.50%)
Sep 15, 2008 0.3800 0.4000 0.2100 0.2200 11,200 -0.08(-26.67%)
Sep 12, 2008 0.3800 0.3800 0.2700 0.3000 15,400 -0.01(-3.23%)
Sep 11, 2008 0.2800 0.3800 0.2800 0.3100 1,116 -0.02(-6.06%)
Sep 10, 2008 0.3300 0.3300 0.3300 0.3300 200 -0.05(-13.16%)
Sep 09, 2008 0.3800 0.3800 0.3001 0.3800 11,800 +0.06(+18.45%)
Sep 08, 2008 0.3208 0.3208 0.3208 0.3208 1,154 -0.03(-8.34%)
Sep 05, 2008 0.3550 0.3550 0.3500 0.3500 1,100 -0.03(-7.89%)
Sep 04, 2008 0.3101 0.3800 0.3101 0.3800 3,850 +0.08(+26.62%)
Sep 03, 2008 0.3001 0.3001 0.3001 0.3001 1,000 -0.05(-14.26%)
Aug 29, 2008 0.3100 0.3500 0.3500 0.3500 13,800 -0.03(-7.89%)
Aug 28, 2008 0.3000 0.3879 0.3000 0.3800 1,040 -0.01(-2.56%)
Aug 27, 2008 0.3900 0.3900 0.3900 0.3900 100 +0.06(+18.18%)
Aug 26, 2008 0.3799 0.4000 0.3000 0.3300 4,918 -0.07(-17.48%)
Aug 25, 2008 0.3400 0.4200 0.2810 0.3999 15,532 +0.07(+21.18%)
Aug 22, 2008 0.3300 0.3300 0.2700 0.3300 21,942 +0.00(+0.00%)
Aug 21, 2008 0.3200 0.3300 0.3000 0.3300 45,200 +0.00(+0.00%)
Aug 20, 2008 0.3600 0.3600 0.3300 0.3300 17,743 -0.05(-13.16%)
Aug 19, 2008 0.3800 0.3800 0.3800 0.3800 1,100 +0.00(+0.00%)
Aug 18, 2008 0.4000 0.4000 0.3800 0.3800 9,899 -0.01(-2.56%)
Aug 15, 2008 0.4200 0.4200 0.3900 0.3900 13,193 -0.03(-7.14%)
Aug 14, 2008 0.4180 0.4200 0.4180 0.4200 3,807 -0.00(-0.36%)
Aug 13, 2008 0.4500 0.4500 0.4215 0.4215 9,295 -0.03(-6.33%)
Aug 12, 2008 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Aug 11, 2008 0.4500 0.4500 0.4500 0.4500 3,500 +0.00(+0.00%)
Aug 08, 2008 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Aug 07, 2008 0.4500 0.4500 0.4500 0.4500 2,733 -0.01(-2.17%)
Aug 06, 2008 0.4800 0.4800 0.4500 0.4600 1,150 -0.02(-4.17%)
Aug 05, 2008 0.4500 0.4800 0.4500 0.4800 504 +0.03(+6.67%)
Aug 04, 2008 0.4501 0.4501 0.4500 0.4500 3,100 -0.03(-6.25%)
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.