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, 2003 60.45 61.36 58.24 58.90 278,700 -2.72(-4.41%)
Dec 30, 2003 61.10 63.57 57.20 61.62 176,634 +0.00(+0.00%)
Dec 29, 2003 63.05 65.00 61.49 61.62 109,823 +0.13(+0.21%)
Dec 26, 2003 63.70 65.65 60.45 61.49 103,053 -2.08(-3.27%)
Dec 24, 2003 65.00 65.00 62.53 63.57 98,520 -1.30(-2.00%)
Dec 23, 2003 65.78 67.47 63.70 64.87 272,741 -1.05(-1.60%)
Dec 22, 2003 70.85 70.85 65.13 65.92 151,337 -2.46(-3.59%)
Dec 19, 2003 68.90 71.76 67.86 68.38 126,617 -0.78(-1.13%)
Dec 18, 2003 67.60 71.50 67.34 69.16 194,621 +1.82(+2.70%)
Dec 17, 2003 64.09 69.29 64.09 67.34 198,749 +1.04(+1.57%)
Dec 16, 2003 68.25 68.25 64.35 66.30 289,848 -1.17(-1.73%)
Dec 15, 2003 77.48 77.74 66.43 67.47 722,692 -4.81(-6.65%)
Dec 12, 2003 66.30 74.49 63.05 72.28 1,262,014 +8.97(+14.17%)
Dec 11, 2003 57.85 68.38 57.85 63.31 853,028 +4.16(+7.03%)
Dec 10, 2003 66.82 66.82 54.73 59.15 523,217 -6.50(-9.90%)
Dec 09, 2003 59.80 69.03 57.20 65.65 1,214,029 +8.19(+14.25%)
Dec 08, 2003 57.33 60.45 54.86 57.46 237,083 -2.21(-3.70%)
Dec 05, 2003 60.06 61.36 57.46 59.67 246,275 -0.39(-0.65%)
Dec 04, 2003 64.09 65.91 59.41 60.06 590,176 -5.46(-8.33%)
Dec 03, 2003 71.50 72.80 64.61 65.52 780,689 -4.68(-6.67%)
Dec 02, 2003 62.92 73.58 61.75 70.20 1,451,758 +5.33(+8.22%)
Dec 01, 2003 74.10 75.14 63.70 64.87 3,498,725 -14.04(-17.79%)
Nov 28, 2003 65.00 83.20 59.28 78.91 5,362,219 +20.54(+35.19%)
Nov 26, 2003 42.25 60.45 41.99 58.37 1,719,525 +19.62(+50.62%)
Nov 24, 2003 37.31 39.65 37.31 38.75 34,254 +1.31(+3.51%)
Nov 21, 2003 36.66 37.57 37.31 37.44 17,397 +0.78(+2.13%)
Nov 20, 2003 37.83 39.00 36.66 36.66 80,482 -2.47(-6.31%)
Nov 19, 2003 38.61 40.82 37.70 39.13 78,766 -0.52(-1.31%)
Nov 18, 2003 42.25 42.25 38.61 39.65 62,312 +0.00(+0.00%)
Nov 17, 2003 40.30 42.12 39.65 39.65 44,611 -1.82(-4.39%)
Nov 14, 2003 43.42 43.81 40.43 41.47 144,012 -0.26(-0.62%)
Nov 13, 2003 40.43 43.81 39.78 41.73 204,423 +3.38(+8.81%)
Nov 12, 2003 38.35 40.04 37.70 38.35 84,725 +0.13(+0.34%)
Nov 11, 2003 42.25 42.25 37.70 38.22 62,080 -2.21(-5.47%)
Nov 10, 2003 41.60 42.64 39.26 40.43 118,066 +0.13(+0.32%)
Nov 07, 2003 42.38 42.51 40.30 40.30 37,056 -0.65(-1.59%)
Nov 06, 2003 44.20 44.20 40.95 40.95 88,594 -0.78(-1.87%)
Nov 05, 2003 43.55 44.59 40.30 41.73 101,591 -1.17(-2.73%)
Nov 04, 2003 35.75 42.90 35.23 42.90 154,163 +7.80(+22.22%)
Nov 03, 2003 35.49 35.75 33.80 35.10 52,704 +1.69(+5.06%)
Oct 31, 2003 32.63 34.97 32.50 33.41 54,693 +0.26(+0.78%)
Oct 30, 2003 34.06 34.32 32.63 33.15 105,409 -0.91(-2.67%)
Oct 29, 2003 36.53 36.80 34.06 34.06 118,400 -3.25(-8.71%)
Oct 28, 2003 40.95 40.95 35.75 37.31 120,135 -1.21(-3.14%)
Oct 27, 2003 40.43 40.43 38.48 38.52 59,200 -1.91(-4.73%)
Oct 24, 2003 39.26 40.95 39.13 40.43 40,200 +0.13(+0.32%)
Oct 23, 2003 39.00 41.60 39.00 40.30 18,700 -1.56(-3.73%)
Oct 22, 2003 41.60 42.25 40.43 41.86 29,800 -0.39(-0.92%)
Oct 21, 2003 41.21 42.25 39.78 42.25 40,950 +2.21(+5.52%)
Oct 20, 2003 42.51 43.29 39.00 40.04 138,200 -3.24(-7.48%)
Oct 17, 2003 42.90 43.28 42.38 43.28 30,864 +0.25(+0.57%)
Oct 16, 2003 43.68 44.46 43.03 43.03 127,758 -0.65(-1.49%)
Oct 15, 2003 43.55 44.07 43.03 43.68 46,500 +0.65(+1.51%)
Oct 14, 2003 44.72 44.72 42.64 43.03 78,900 -1.04(-2.36%)
Oct 13, 2003 41.34 45.24 41.34 44.07 134,115 +2.73(+6.60%)
Oct 10, 2003 44.85 45.37 40.95 41.34 184,187 -2.86(-6.47%)
Oct 09, 2003 48.23 48.23 41.60 44.20 646,957 -11.31(-20.37%)
Oct 08, 2003 55.12 56.16 53.95 55.51 47,125 -0.65(-1.16%)
Oct 07, 2003 55.38 57.07 55.12 56.16 24,050 +0.77(+1.38%)
Oct 06, 2003 58.24 58.24 54.99 55.39 21,075 -1.16(-2.05%)
Oct 03, 2003 56.55 58.11 55.38 56.55 58,900 +1.82(+3.33%)
Oct 02, 2003 55.64 56.42 54.08 54.73 33,320 +0.39(+0.72%)
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.