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 (%)
Nov 28, 2014 8.370 8.370 8.100 8.130 193,067 -0.27(-3.21%)
Nov 26, 2014 8.430 8.400 8.400 8.400 390,200 -0.01(-0.12%)
Nov 25, 2014 8.680 8.750 8.340 8.410 625,714 -0.24(-2.77%)
Nov 24, 2014 8.770 8.770 8.400 8.650 397,863 -0.08(-0.92%)
Nov 21, 2014 8.690 8.760 8.530 8.730 262,943 +0.17(+1.99%)
Nov 20, 2014 8.170 8.590 8.170 8.560 243,190 +0.36(+4.39%)
Nov 19, 2014 8.330 8.400 8.120 8.200 327,910 -0.14(-1.68%)
Nov 18, 2014 8.620 8.760 8.305 8.340 505,796 -0.27(-3.14%)
Nov 17, 2014 8.630 9.050 8.560 8.610 435,350 -0.01(-0.12%)
Nov 14, 2014 8.330 8.820 8.324 8.620 288,010 +0.28(+3.36%)
Nov 13, 2014 8.630 8.700 8.260 8.340 367,730 -0.34(-3.92%)
Nov 12, 2014 8.510 8.740 8.350 8.680 549,711 +0.16(+1.88%)
Nov 11, 2014 9.920 9.920 8.510 8.520 1,780,595 -1.97(-18.78%)
Nov 10, 2014 9.850 10.62 9.800 10.49 826,186 +0.64(+6.50%)
Nov 07, 2014 9.730 9.870 9.600 9.850 190,272 +0.06(+0.61%)
Nov 06, 2014 9.450 9.810 9.330 9.790 237,629 +0.38(+4.04%)
Nov 05, 2014 9.310 9.480 9.180 9.410 170,834 +0.22(+2.39%)
Nov 04, 2014 9.420 9.490 9.170 9.190 173,929 -0.23(-2.44%)
Nov 03, 2014 9.300 9.700 9.260 9.420 202,159 +0.12(+1.29%)
Oct 31, 2014 9.420 9.420 9.110 9.300 295,060 +0.06(+0.65%)
Oct 30, 2014 9.120 9.400 9.100 9.240 171,037 +0.10(+1.09%)
Oct 29, 2014 9.350 9.500 9.090 9.140 177,701 -0.24(-2.56%)
Oct 28, 2014 8.800 9.380 8.800 9.380 310,199 +0.60(+6.83%)
Oct 27, 2014 8.850 8.890 8.600 8.780 176,998 -0.11(-1.24%)
Oct 24, 2014 9.200 9.290 8.832 8.890 173,542 -0.30(-3.26%)
Oct 23, 2014 8.760 9.200 8.600 9.190 259,330 +0.48(+5.51%)
Oct 22, 2014 9.290 9.330 8.660 8.710 255,364 -0.59(-6.34%)
Oct 21, 2014 9.230 9.560 9.050 9.300 199,278 +0.08(+0.87%)
Oct 20, 2014 8.900 9.230 8.900 9.220 159,953 +0.29(+3.25%)
Oct 17, 2014 9.340 9.350 8.850 8.930 191,278 -0.24(-2.62%)
Oct 16, 2014 8.520 9.240 8.520 9.170 448,354 +0.55(+6.38%)
Oct 15, 2014 8.660 8.910 8.500 8.620 387,830 -0.08(-0.92%)
Oct 14, 2014 8.890 9.150 8.580 8.700 394,282 -0.11(-1.25%)
Oct 13, 2014 8.820 9.150 8.760 8.810 380,467 -0.07(-0.79%)
Oct 10, 2014 8.960 9.170 8.720 8.880 315,937 -0.09(-1.00%)
Oct 09, 2014 9.160 9.240 8.940 8.970 534,826 -0.17(-1.86%)
Oct 08, 2014 9.280 9.370 8.840 9.140 502,531 -0.15(-1.61%)
Oct 07, 2014 9.520 9.650 9.180 9.290 367,521 -0.32(-3.33%)
Oct 06, 2014 9.800 9.940 9.510 9.610 417,426 -0.19(-1.94%)
Oct 03, 2014 9.510 10.01 9.500 9.800 404,821 +0.32(+3.38%)
Oct 02, 2014 9.500 9.760 9.320 9.480 379,186 +0.00(+0.00%)
Oct 01, 2014 9.830 9.830 9.400 9.480 423,874 -0.37(-3.76%)
Sep 30, 2014 9.990 10.04 9.770 9.850 298,961 -0.13(-1.30%)
Sep 29, 2014 10.01 10.20 9.950 9.980 277,070 -0.14(-1.38%)
Sep 26, 2014 10.09 10.17 9.950 10.12 212,541 +0.04(+0.40%)
Sep 25, 2014 10.32 10.35 9.797 10.08 690,410 -0.23(-2.23%)
Sep 24, 2014 10.20 10.38 10.03 10.31 320,984 +0.14(+1.38%)
Sep 23, 2014 10.42 10.66 10.14 10.17 622,726 +0.07(+0.69%)
Sep 22, 2014 10.44 10.48 9.860 10.10 783,988 -0.38(-3.63%)
Sep 19, 2014 11.00 11.08 10.48 10.48 626,218 -0.50(-4.55%)
Sep 18, 2014 11.02 11.13 10.84 10.98 281,374 -0.09(-0.81%)
Sep 17, 2014 11.22 11.32 11.04 11.07 246,871 -0.15(-1.34%)
Sep 16, 2014 11.35 11.41 11.10 11.22 231,387 -0.16(-1.41%)
Sep 15, 2014 11.55 11.68 11.10 11.38 507,650 -0.20(-1.73%)
Sep 12, 2014 11.79 11.94 11.50 11.58 332,344 -0.20(-1.70%)
Sep 11, 2014 11.62 11.90 11.62 11.78 465,914 +0.10(+0.86%)
Sep 10, 2014 12.02 12.13 11.66 11.68 314,178 -0.36(-2.99%)
Sep 09, 2014 12.26 12.35 11.91 12.04 251,254 -0.24(-1.95%)
Sep 08, 2014 12.31 12.42 12.27 12.28 210,004 -0.05(-0.41%)
Sep 05, 2014 12.24 12.46 12.20 12.33 195,814 +0.06(+0.49%)
Sep 04, 2014 12.19 12.62 12.19 12.27 357,966 +0.07(+0.57%)
Sep 03, 2014 12.41 12.52 12.18 12.20 427,713 -0.18(-1.45%)
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.