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, 2017 6.500 6.600 6.200 6.300 62,391 -0.20(-3.08%)
Oct 30, 2017 6.300 6.500 6.250 6.500 76,903 +0.15(+2.36%)
Oct 27, 2017 6.450 6.500 6.300 6.350 98,753 -0.05(-0.78%)
Oct 26, 2017 6.600 6.649 6.350 6.400 75,119 -0.20(-3.03%)
Oct 25, 2017 6.750 6.800 6.600 6.600 65,847 -0.10(-1.49%)
Oct 24, 2017 6.850 6.900 6.700 6.700 114,865 -0.15(-2.19%)
Oct 23, 2017 6.800 6.900 6.750 6.850 235,573 +0.05(+0.74%)
Oct 20, 2017 6.850 6.850 6.775 6.800 24,564 -0.05(-0.73%)
Oct 19, 2017 6.750 6.900 6.725 6.850 51,420 +0.05(+0.74%)
Oct 18, 2017 6.750 6.850 6.700 6.800 32,392 +0.00(+0.00%)
Oct 17, 2017 6.650 6.800 6.650 6.800 71,933 +0.10(+1.48%)
Oct 16, 2017 6.800 6.840 6.650 6.701 43,457 -0.20(-2.89%)
Oct 13, 2017 6.750 6.900 6.700 6.900 34,389 +0.10(+1.47%)
Oct 12, 2017 6.750 6.850 6.600 6.800 36,513 +0.05(+0.74%)
Oct 11, 2017 6.750 6.900 6.700 6.750 73,592 -0.05(-0.74%)
Oct 10, 2017 6.900 7.000 6.700 6.800 81,740 -0.05(-0.73%)
Oct 09, 2017 6.982 6.994 6.750 6.850 142,682 -0.10(-1.44%)
Oct 06, 2017 7.000 7.185 6.950 6.950 85,454 -0.05(-0.71%)
Oct 05, 2017 7.100 7.280 7.000 7.000 77,366 -0.15(-2.10%)
Oct 04, 2017 7.250 7.350 7.100 7.150 64,527 -0.12(-1.72%)
Oct 03, 2017 7.050 7.300 7.050 7.275 67,913 +0.18(+2.46%)
Oct 02, 2017 7.000 7.200 7.000 7.100 43,787 -0.05(-0.70%)
Sep 29, 2017 7.000 7.150 7.000 7.150 26,412 +0.10(+1.42%)
Sep 28, 2017 7.150 7.150 6.950 7.050 45,221 +0.00(+0.00%)
Sep 27, 2017 7.150 7.250 7.000 7.050 151,161 -0.05(-0.70%)
Sep 26, 2017 7.300 7.300 7.100 7.100 50,423 -0.15(-2.07%)
Sep 25, 2017 7.250 7.300 7.150 7.250 42,340 -0.05(-0.68%)
Sep 22, 2017 7.250 7.300 7.200 7.300 26,175 +0.02(+0.34%)
Sep 21, 2017 7.246 7.300 7.246 7.275 28,587 -0.02(-0.34%)
Sep 20, 2017 7.250 7.350 7.164 7.300 27,204 +0.02(+0.34%)
Sep 19, 2017 7.250 7.300 7.250 7.275 19,241 +0.03(+0.34%)
Sep 18, 2017 7.200 7.350 7.200 7.250 99,529 -0.05(-0.68%)
Sep 15, 2017 7.150 7.300 7.150 7.300 89,313 +0.15(+2.10%)
Sep 14, 2017 7.250 7.250 7.150 7.150 35,771 -0.10(-1.38%)
Sep 13, 2017 7.350 7.350 7.225 7.250 57,291 -0.05(-0.68%)
Sep 12, 2017 7.200 7.400 7.200 7.300 62,402 +0.15(+2.10%)
Sep 11, 2017 7.250 7.375 7.150 7.150 94,492 -0.20(-2.72%)
Sep 08, 2017 7.100 7.400 7.000 7.350 76,642 +0.20(+2.80%)
Sep 07, 2017 6.950 7.200 6.700 7.150 57,693 +0.25(+3.62%)
Sep 06, 2017 7.100 7.200 6.800 6.900 128,900 -0.20(-2.82%)
Sep 05, 2017 7.200 7.350 7.050 7.100 136,752 -0.15(-2.07%)
Sep 01, 2017 7.300 7.400 7.300 7.250 34,511 -0.10(-1.36%)
Aug 31, 2017 7.350 7.450 7.200 7.350 85,346 +0.00(+0.00%)
Aug 30, 2017 7.240 7.450 7.200 7.350 32,353 +0.10(+1.38%)
Aug 29, 2017 7.300 7.362 7.250 7.250 27,558 -0.10(-1.36%)
Aug 28, 2017 7.450 7.550 7.100 7.350 89,738 -0.10(-1.34%)
Aug 25, 2017 7.450 7.525 7.255 7.450 48,864 +0.05(+0.68%)
Aug 24, 2017 7.525 7.525 7.350 7.400 132,036 -0.10(-1.33%)
Aug 23, 2017 7.650 7.700 7.500 7.500 7,744 -0.12(-1.64%)
Aug 22, 2017 7.650 7.700 7.575 7.625 64,184 -0.03(-0.33%)
Aug 21, 2017 7.650 7.800 7.550 7.650 91,553 +0.05(+0.66%)
Aug 18, 2017 7.350 7.650 7.300 7.600 98,556 +0.20(+2.70%)
Aug 17, 2017 7.600 7.608 7.250 7.400 78,547 -0.20(-2.63%)
Aug 16, 2017 7.650 7.800 7.550 7.600 84,631 -0.05(-0.65%)
Aug 15, 2017 7.400 7.700 7.350 7.650 163,376 +0.25(+3.38%)
Aug 14, 2017 7.500 7.600 7.400 7.400 141,230 -0.05(-0.67%)
Aug 11, 2017 7.700 7.700 7.450 7.450 307,841 -0.20(-2.61%)
Aug 10, 2017 7.400 7.850 7.400 7.650 209,663 -0.40(-4.97%)
Aug 09, 2017 7.800 8.200 7.800 8.050 130,808 +0.25(+3.21%)
Aug 08, 2017 7.800 8.050 7.777 7.800 153,745 +0.00(+0.00%)
Aug 07, 2017 7.650 7.895 7.550 7.800 226,148 +0.15(+1.96%)
Aug 04, 2017 7.350 7.650 7.350 7.650 71,824 +0.30(+4.08%)
Aug 03, 2017 7.490 7.500 7.300 7.350 62,927 -0.05(-0.68%)
Aug 02, 2017 7.450 7.450 7.308 7.400 47,651 +0.00(+0.00%)
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.