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, 2004 1.430 1.490 1.360 1.420 6,600 -0.02(-1.39%)
Dec 30, 2004 1.450 1.500 1.430 1.440 2,400 -0.01(-0.69%)
Dec 29, 2004 1.420 1.530 1.420 1.450 5,400 -0.01(-0.68%)
Dec 28, 2004 1.460 1.490 1.430 1.460 1,200 -0.04(-2.67%)
Dec 27, 2004 1.450 1.520 1.410 1.500 2,600 +0.05(+3.45%)
Dec 23, 2004 1.430 1.480 1.420 1.450 2,200 +0.00(+0.00%)
Dec 22, 2004 1.470 1.480 1.390 1.450 3,800 -0.02(-1.36%)
Dec 21, 2004 1.370 1.540 1.370 1.470 7,000 +0.07(+5.00%)
Dec 20, 2004 1.370 1.450 1.370 1.400 6,000 +0.02(+1.45%)
Dec 17, 2004 1.390 1.400 1.350 1.380 2,000 +0.01(+0.73%)
Dec 16, 2004 1.380 1.420 1.350 1.370 3,200 +0.01(+0.74%)
Dec 15, 2004 1.410 1.410 1.350 1.360 4,400 -0.04(-2.86%)
Dec 14, 2004 1.450 1.490 1.390 1.400 2,000 -0.05(-3.45%)
Dec 13, 2004 1.430 1.500 1.400 1.450 2,600 +0.01(+0.69%)
Dec 10, 2004 1.480 1.500 1.400 1.440 1,200 -0.02(-1.37%)
Dec 09, 2004 1.360 1.480 1.350 1.460 4,600 +0.08(+5.80%)
Dec 08, 2004 1.470 1.500 1.370 1.380 9,000 -0.10(-6.76%)
Dec 07, 2004 1.750 1.770 1.470 1.480 15,800 -0.19(-11.38%)
Dec 06, 2004 1.440 1.770 1.440 1.670 26,000 +0.22(+15.17%)
Dec 03, 2004 1.320 1.450 1.320 1.450 4,200 +0.08(+5.84%)
Dec 02, 2004 1.390 1.440 1.330 1.370 4,800 +0.05(+3.79%)
Dec 01, 2004 1.440 1.440 1.260 1.320 10,200 -0.01(-0.75%)
Nov 30, 2004 1.440 1.440 1.320 1.330 2,600 -0.05(-3.62%)
Nov 29, 2004 1.650 1.650 1.350 1.380 11,400 -0.16(-10.39%)
Nov 26, 2004 1.500 1.680 1.430 1.540 15,000 +0.05(+3.36%)
Nov 24, 2004 1.330 1.530 1.290 1.490 17,400 +0.18(+13.74%)
Nov 23, 2004 1.200 1.320 1.180 1.310 4,200 +0.11(+9.17%)
Nov 22, 2004 1.210 1.250 1.190 1.200 2,200 -0.02(-1.64%)
Nov 19, 2004 1.340 1.370 1.220 1.220 2,000 -0.04(-3.17%)
Nov 18, 2004 1.170 1.280 1.170 1.260 2,200 +0.02(+1.61%)
Nov 17, 2004 1.220 1.300 1.200 1.240 2,000 -0.04(-3.12%)
Nov 16, 2004 1.230 1.300 1.230 1.280 2,000 +0.05(+4.06%)
Nov 15, 2004 1.300 1.300 1.220 1.230 2,400 -0.03(-2.38%)
Nov 12, 2004 1.360 1.390 1.250 1.260 1,600 -0.10(-7.35%)
Nov 11, 2004 1.320 1.360 1.260 1.360 3,800 +0.08(+6.25%)
Nov 10, 2004 1.390 1.400 1.200 1.280 7,800 -0.12(-8.57%)
Nov 09, 2004 1.120 1.450 1.120 1.400 16,800 +0.28(+25.00%)
Nov 08, 2004 1.150 1.150 1.110 1.120 1,600 -0.03(-2.61%)
Nov 05, 2004 1.100 1.160 1.100 1.150 1,000 +0.07(+6.48%)
Nov 04, 2004 1.070 1.160 1.070 1.080 1,200 +0.00(+0.00%)
Nov 03, 2004 1.150 1.200 1.080 1.080 2,600 -0.05(-4.42%)
Nov 02, 2004 1.110 1.150 1.090 1.130 1,600 +0.03(+2.73%)
Nov 01, 2004 1.100 1.120 1.090 1.100 1,600 +0.00(+0.00%)
Oct 29, 2004 1.060 1.140 1.060 1.100 3,000 +0.00(+0.00%)
Oct 28, 2004 1.190 1.220 1.060 1.100 13,600 -0.21(-16.03%)
Oct 27, 2004 1.270 1.320 1.250 1.310 1,800 +0.04(+3.15%)
Oct 26, 2004 1.290 1.320 1.250 1.270 800 +0.00(+0.00%)
Oct 25, 2004 1.250 1.370 1.220 1.270 600 -0.05(-3.79%)
Oct 22, 2004 1.360 1.370 1.250 1.320 1,600 -0.05(-3.65%)
Oct 21, 2004 1.350 1.370 1.300 1.370 1,000 +0.02(+1.48%)
Oct 20, 2004 1.230 1.350 1.230 1.350 2,800 +0.10(+8.00%)
Oct 19, 2004 1.270 1.270 1.200 1.250 2,200 +0.00(+0.00%)
Oct 18, 2004 1.250 1.280 1.220 1.250 4,000 -0.04(-3.10%)
Oct 15, 2004 1.300 1.320 1.250 1.290 2,000 -0.03(-2.27%)
Oct 14, 2004 1.340 1.390 1.270 1.320 5,000 -0.07(-5.04%)
Oct 13, 2004 1.340 1.410 1.340 1.390 1,000 +0.00(+0.00%)
Oct 12, 2004 1.400 1.420 1.320 1.390 1,600 -0.05(-3.47%)
Oct 11, 2004 1.440 1.440 1.380 1.440 600 +0.04(+2.86%)
Oct 08, 2004 1.470 1.490 1.370 1.400 1,400 -0.07(-4.76%)
Oct 07, 2004 1.440 1.540 1.390 1.470 5,000 +0.01(+0.68%)
Oct 06, 2004 1.480 1.490 1.430 1.460 2,600 +0.03(+2.10%)
Oct 05, 2004 1.470 1.520 1.430 1.430 1,600 -0.07(-4.67%)
Oct 04, 2004 1.640 1.640 1.500 1.500 4,800 -0.04(-2.60%)
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.