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, 2011 25.66 25.75 24.51 24.70 43,413 -0.64(-2.53%)
Oct 28, 2011 25.66 25.66 24.45 25.34 44,941 -0.59(-2.27%)
Oct 27, 2011 25.74 26.68 25.37 25.93 186,337 +1.35(+5.49%)
Oct 26, 2011 23.75 25.01 22.11 24.58 90,793 +1.27(+5.45%)
Oct 25, 2011 23.75 23.75 22.19 23.31 36,950 -0.22(-0.93%)
Oct 24, 2011 21.76 23.75 21.71 23.53 81,899 +1.23(+5.51%)
Oct 21, 2011 22.44 22.65 22.08 22.30 65,580 +0.21(+0.95%)
Oct 20, 2011 21.65 22.22 21.35 22.09 15,698 +0.49(+2.26%)
Oct 19, 2011 22.40 22.41 21.22 21.60 26,813 -0.83(-3.70%)
Oct 18, 2011 22.10 22.54 21.95 22.43 16,049 +0.33(+1.49%)
Oct 17, 2011 22.40 22.66 21.91 22.10 28,853 -0.15(-0.67%)
Oct 14, 2011 22.34 22.57 22.01 22.25 9,100 +0.10(+0.45%)
Oct 13, 2011 22.35 22.51 21.92 22.15 15,720 -0.06(-0.27%)
Oct 12, 2011 23.50 23.70 21.91 22.21 110,445 -1.17(-5.00%)
Oct 11, 2011 22.80 23.39 22.80 23.38 7,720 +0.05(+0.21%)
Oct 10, 2011 23.18 23.48 22.84 23.33 18,844 +0.67(+2.94%)
Oct 07, 2011 22.94 22.94 21.96 22.66 7,747 -0.05(-0.21%)
Oct 06, 2011 22.75 23.70 22.03 22.71 41,638 +0.08(+0.35%)
Oct 05, 2011 22.60 23.05 22.50 22.63 6,050 +0.29(+1.30%)
Oct 04, 2011 22.00 22.82 21.20 22.34 27,982 +0.09(+0.40%)
Oct 03, 2011 23.38 23.38 22.04 22.25 27,554 -0.95(-4.09%)
Sep 30, 2011 23.50 23.65 23.12 23.20 14,522 -0.30(-1.28%)
Sep 29, 2011 23.50 23.72 22.42 23.50 53,282 +1.10(+4.91%)
Sep 28, 2011 23.21 23.73 21.53 22.40 90,682 +0.31(+1.40%)
Sep 27, 2011 22.80 23.25 21.82 22.09 35,647 -0.33(-1.47%)
Sep 26, 2011 21.00 22.50 20.89 22.42 86,726 +1.46(+6.97%)
Sep 23, 2011 21.10 21.73 20.80 20.96 15,525 -0.04(-0.19%)
Sep 22, 2011 21.00 22.97 20.00 21.00 53,906 -0.77(-3.54%)
Sep 21, 2011 22.13 23.10 21.61 21.77 103,751 +0.27(+1.26%)
Sep 20, 2011 20.50 21.75 19.92 21.50 151,814 +1.35(+6.70%)
Sep 19, 2011 19.93 20.50 19.93 20.15 31,589 +0.16(+0.80%)
Sep 16, 2011 20.28 20.28 19.78 19.99 21,403 -0.02(-0.10%)
Sep 15, 2011 20.07 20.50 20.01 20.01 33,578 -0.02(-0.10%)
Sep 14, 2011 20.35 20.35 19.88 20.03 15,860 -0.20(-0.98%)
Sep 13, 2011 20.04 20.35 19.50 20.23 13,670 +0.26(+1.30%)
Sep 12, 2011 19.70 20.43 19.70 19.97 15,284 -0.07(-0.35%)
Sep 09, 2011 19.82 20.33 19.61 20.04 19,515 +0.13(+0.65%)
Sep 08, 2011 19.94 20.00 19.56 19.91 19,000 -0.05(-0.25%)
Sep 07, 2011 19.51 20.18 19.51 19.96 21,693 +0.48(+2.46%)
Sep 06, 2011 19.51 19.91 19.01 19.48 33,535 -0.61(-3.04%)
Sep 02, 2011 20.01 20.60 19.73 20.09 25,297 -0.25(-1.23%)
Sep 01, 2011 20.45 20.50 20.01 20.34 13,025 -0.16(-0.78%)
Aug 31, 2011 20.25 20.75 19.65 20.50 31,165 -0.12(-0.58%)
Aug 30, 2011 20.54 20.75 19.96 20.62 22,815 -0.14(-0.67%)
Aug 29, 2011 20.44 21.00 20.22 20.76 21,680 +0.42(+2.06%)
Aug 26, 2011 20.11 20.59 18.99 20.34 72,212 +0.11(+0.54%)
Aug 25, 2011 21.38 21.38 19.91 20.23 22,860 -0.77(-3.67%)
Aug 24, 2011 21.08 21.88 20.14 21.00 47,366 -0.24(-1.13%)
Aug 23, 2011 20.39 21.36 20.00 21.24 42,500 +0.61(+2.96%)
Aug 22, 2011 20.86 21.00 20.06 20.63 34,216 -0.18(-0.86%)
Aug 19, 2011 19.93 21.43 19.76 20.81 126,123 +0.79(+3.95%)
Aug 18, 2011 20.30 21.00 19.36 20.02 65,813 -0.84(-4.03%)
Aug 17, 2011 21.50 21.50 20.55 20.86 14,491 -0.57(-2.66%)
Aug 16, 2011 21.20 21.86 20.53 21.43 47,399 -0.02(-0.09%)
Aug 15, 2011 22.01 22.01 21.03 21.45 39,753 -0.48(-2.19%)
Aug 12, 2011 22.40 22.46 21.70 21.93 8,200 -0.21(-0.95%)
Aug 11, 2011 20.70 22.50 20.02 22.14 58,228 +1.18(+5.62%)
Aug 10, 2011 21.27 22.45 20.75 20.96 41,810 -0.79(-3.63%)
Aug 09, 2011 21.99 22.77 19.56 21.75 68,323 +2.73(+14.35%)
Aug 08, 2011 20.33 20.54 19.00 19.02 49,627 -2.70(-12.43%)
Aug 05, 2011 19.78 22.03 19.29 21.72 39,622 +2.17(+11.10%)
Aug 04, 2011 21.59 22.00 19.51 19.55 55,262 -2.53(-11.46%)
Aug 03, 2011 22.24 22.24 21.67 22.08 21,757 -0.01(-0.05%)
Aug 02, 2011 21.54 22.89 21.08 22.09 53,401 +0.58(+2.70%)
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.