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 (%)
Dec 31, 2002 6.760 7.020 5.330 7.020 28,000 +0.91(+14.89%)
Dec 30, 2002 6.760 6.760 5.850 6.110 54,800 -0.78(-11.32%)
Dec 27, 2002 7.410 7.410 6.890 6.890 22,300 -0.65(-8.62%)
Dec 26, 2002 6.890 7.540 6.890 7.540 12,500 +0.52(+7.41%)
Dec 24, 2002 7.800 7.800 7.020 7.020 13,000 -0.78(-10.00%)
Dec 23, 2002 9.360 9.360 7.020 7.800 38,400 +0.39(+5.26%)
Dec 20, 2002 9.360 9.360 7.410 7.410 24,900 -1.56(-17.39%)
Dec 19, 2002 7.410 8.970 7.410 8.970 70,200 +1.82(+25.45%)
Dec 18, 2002 7.800 8.190 6.760 7.150 55,300 -1.04(-12.70%)
Dec 17, 2002 8.840 9.100 8.190 8.190 18,700 -0.91(-10.00%)
Dec 16, 2002 8.710 10.27 8.710 9.100 9,100 -0.04(-0.43%)
Dec 13, 2002 9.100 10.01 9.100 9.139 3,200 -0.09(-0.99%)
Dec 12, 2002 8.060 10.92 7.800 9.230 31,100 +0.91(+10.94%)
Dec 11, 2002 8.580 8.970 8.320 8.320 11,700 +0.26(+3.23%)
Dec 10, 2002 7.670 9.750 7.150 8.060 18,000 +0.13(+1.64%)
Dec 09, 2002 8.320 8.320 7.280 7.930 3,400 -0.52(-6.15%)
Dec 06, 2002 8.320 10.92 8.320 8.450 3,700 -1.17(-12.16%)
Dec 05, 2002 11.18 11.44 8.450 9.620 24,400 -1.82(-15.91%)
Dec 04, 2002 11.70 12.35 11.18 11.44 60,200 -1.82(-13.73%)
Dec 03, 2002 11.83 13.26 11.70 13.26 97,700 +1.14(+9.40%)
Dec 02, 2002 10.40 13.78 10.40 12.12 152,500 +2.76(+29.50%)
Nov 29, 2002 7.020 11.70 7.020 9.360 32,500 +1.95(+26.32%)
Nov 27, 2002 6.890 7.410 6.500 7.410 9,800 +0.91(+14.00%)
Nov 26, 2002 7.150 7.670 5.720 6.500 7,900 -0.39(-5.66%)
Nov 25, 2002 6.760 7.020 6.500 6.890 7,400 +0.00(+0.00%)
Nov 22, 2002 6.890 6.890 6.890 6.890 700 -0.26(-3.64%)
Nov 21, 2002 6.890 7.150 6.890 7.150 5,300 +0.65(+10.00%)
Nov 20, 2002 6.773 7.800 6.370 6.500 79,200 -0.13(-1.96%)
Nov 19, 2002 6.630 6.630 6.630 6.630 3,400 +0.00(+0.00%)
Nov 18, 2002 6.630 7.800 6.500 6.630 15,100 +0.00(+0.00%)
Nov 15, 2002 6.890 7.800 6.370 6.630 15,400 -1.17(-15.00%)
Nov 14, 2002 7.410 7.800 6.890 7.800 4,000 +0.65(+9.09%)
Nov 13, 2002 7.410 7.410 7.150 7.150 5,900 +0.00(+0.00%)
Nov 12, 2002 7.150 7.150 7.150 7.150 10,200 -0.13(-1.79%)
Nov 11, 2002 7.800 7.800 7.150 7.280 10,800 -0.65(-8.20%)
Nov 08, 2002 7.800 7.930 7.800 7.930 11,100 +0.13(+1.67%)
Nov 07, 2002 7.930 7.930 7.540 7.800 9,000 -0.65(-7.69%)
Nov 06, 2002 8.450 8.840 7.930 8.450 9,800 +0.26(+3.17%)
Nov 05, 2002 8.320 8.437 7.930 8.190 1,400 +0.13(+1.61%)
Nov 04, 2002 9.360 11.18 8.060 8.060 24,700 -1.04(-11.43%)
Nov 01, 2002 6.500 17.42 6.500 9.100 110,100 +2.08(+29.63%)
Oct 31, 2002 6.500 7.033 6.500 7.020 9,100 +0.00(+0.00%)
Oct 30, 2002 6.630 7.033 6.630 7.020 57,600 -0.13(-1.82%)
Oct 29, 2002 6.760 7.150 6.500 7.150 14,000 +0.52(+7.84%)
Oct 28, 2002 4.940 6.760 4.940 6.630 113,050 +0.64(+10.63%)
Oct 25, 2002 5.330 5.993 5.330 5.993 1,700 -0.64(-9.61%)
Oct 24, 2002 5.330 6.630 5.330 6.630 1,400 +0.13(+2.00%)
Oct 23, 2002 5.590 6.630 5.200 6.500 8,800 -0.13(-1.96%)
Oct 22, 2002 6.500 7.397 5.850 6.630 16,100 -1.17(-15.00%)
Oct 21, 2002 5.980 8.060 5.980 7.800 23,348 +2.08(+36.36%)
Oct 18, 2002 4.290 5.720 4.290 5.720 13,200 +1.56(+37.50%)
Oct 17, 2002 4.563 4.563 3.380 4.160 6,900 -0.26(-5.88%)
Oct 16, 2002 4.680 4.680 4.420 4.420 280,000 -0.47(-9.57%)
Oct 15, 2002 4.433 4.888 4.420 4.888 7,800 +0.47(+10.59%)
Oct 14, 2002 3.770 5.980 3.770 4.420 16,600 +0.26(+6.25%)
Oct 11, 2002 3.640 4.420 3.640 4.160 8,900 +0.26(+6.67%)
Oct 10, 2002 3.900 3.900 3.510 3.900 14,900 +0.12(+3.09%)
Oct 09, 2002 3.783 3.783 3.783 3.783 100 -0.51(-11.82%)
Oct 08, 2002 3.510 3.770 3.510 4.290 7,500 +0.65(+17.86%)
Oct 07, 2002 3.900 4.030 3.380 3.640 24,900 -0.39(-9.68%)
Oct 04, 2002 4.290 4.290 4.030 4.030 12,600 -0.13(-3.12%)
Oct 03, 2002 4.810 5.070 4.160 4.160 55,050 -0.52(-11.11%)
Oct 02, 2002 4.160 4.680 4.160 4.680 800 +0.06(+1.41%)
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.