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, 2007 0.8100 0.9200 0.7500 0.8200 204,107 +0.00(+0.01%)
Dec 28, 2007 0.8300 0.8400 0.8000 0.8199 7,482 -0.03(-3.54%)
Dec 27, 2007 0.8600 0.8700 0.8200 0.8500 44,266 -0.02(-2.30%)
Dec 26, 2007 0.9500 0.9500 0.8700 0.8700 14,081 -0.12(-12.12%)
Dec 24, 2007 0.9900 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
Dec 21, 2007 0.9900 1.070 0.8501 0.9900 28,645 +0.00(+0.00%)
Dec 20, 2007 1.080 1.080 0.9000 0.9900 29,059 -0.11(-10.00%)
Dec 19, 2007 0.9400 1.110 0.9400 1.100 9,199 +0.10(+10.00%)
Dec 18, 2007 1.030 1.030 1.000 1.000 17,481 -0.04(-3.85%)
Dec 17, 2007 1.090 1.100 1.040 1.040 3,759 -0.08(-7.14%)
Dec 14, 2007 1.140 1.150 1.080 1.120 15,614 -0.04(-3.46%)
Dec 13, 2007 1.290 1.380 1.150 1.160 5,970 -0.15(-11.44%)
Dec 12, 2007 1.310 1.400 1.220 1.310 8,616 -0.10(-7.09%)
Dec 11, 2007 1.410 1.410 1.410 1.410 0 +0.00(+0.00%)
Dec 10, 2007 1.350 1.410 1.350 1.410 3,231 +0.02(+1.44%)
Dec 07, 2007 1.390 1.390 1.390 1.390 688 +0.04(+2.96%)
Dec 06, 2007 1.300 1.378 1.300 1.350 3,185 -0.07(-4.93%)
Dec 05, 2007 1.370 1.420 1.323 1.420 8,755 +0.05(+3.65%)
Dec 04, 2007 1.250 1.370 1.200 1.370 4,908 +0.12(+9.60%)
Dec 03, 2007 1.400 1.570 1.150 1.250 52,511 -0.24(-16.11%)
Nov 30, 2007 1.330 1.490 1.330 1.490 1,972 +0.00(+0.00%)
Nov 29, 2007 1.470 1.490 1.470 1.490 5,200 +0.12(+8.76%)
Nov 28, 2007 1.610 1.650 1.300 1.370 26,351 -0.26(-15.95%)
Nov 27, 2007 1.650 1.720 1.410 1.630 21,530 +0.11(+7.24%)
Nov 26, 2007 1.770 1.770 1.460 1.520 5,606 -0.07(-4.40%)
Nov 23, 2007 1.730 1.760 1.490 1.590 6,582 -0.17(-9.66%)
Nov 21, 2007 1.440 1.780 1.440 1.760 10,060 +0.07(+4.14%)
Nov 20, 2007 1.640 2.030 1.190 1.690 32,295 +0.06(+3.68%)
Nov 19, 2007 1.600 1.650 1.430 1.630 11,300 -0.06(-3.54%)
Nov 16, 2007 1.720 1.720 1.690 1.690 700 +0.17(+11.18%)
Nov 15, 2007 1.610 1.720 1.480 1.520 29,004 -0.21(-12.13%)
Nov 14, 2007 1.650 1.730 1.624 1.730 5,034 +0.05(+2.97%)
Nov 13, 2007 1.650 1.780 1.650 1.680 4,610 +0.07(+4.35%)
Nov 12, 2007 1.730 1.740 1.610 1.610 12,609 -0.09(-5.29%)
Nov 09, 2007 1.840 1.870 1.680 1.700 13,850 -0.08(-4.49%)
Nov 08, 2007 1.710 1.960 1.630 1.780 14,173 +0.02(+1.14%)
Nov 07, 2007 1.820 1.840 1.760 1.760 2,552 -0.09(-4.86%)
Nov 06, 2007 1.960 1.960 1.820 1.850 2,922 -0.13(-6.57%)
Nov 05, 2007 1.900 2.000 1.760 1.980 19,941 +0.03(+1.54%)
Nov 02, 2007 1.960 1.990 1.790 1.950 19,222 -0.06(-2.99%)
Nov 01, 2007 1.960 2.010 1.780 2.010 11,203 +0.19(+10.44%)
Oct 31, 2007 1.930 1.930 1.820 1.820 7,985 -0.14(-7.14%)
Oct 30, 2007 1.990 2.060 1.880 1.960 10,811 +0.08(+4.26%)
Oct 29, 2007 2.010 2.050 1.880 1.880 11,437 -0.12(-6.00%)
Oct 26, 2007 2.000 2.110 1.990 2.000 12,427 +0.10(+5.26%)
Oct 25, 2007 1.970 2.100 1.870 1.900 10,300 -0.04(-2.06%)
Oct 24, 2007 1.850 2.100 1.850 1.940 22,022 -0.07(-3.48%)
Oct 23, 2007 1.970 2.050 1.820 2.010 9,100 -0.03(-1.47%)
Oct 22, 2007 1.890 2.040 1.770 2.040 9,300 +0.09(+4.62%)
Oct 19, 2007 1.910 1.980 1.900 1.950 9,417 +0.04(+2.09%)
Oct 18, 2007 1.890 2.020 1.890 1.910 6,030 +0.01(+0.53%)
Oct 17, 2007 2.030 2.030 1.890 1.900 10,078 -0.11(-5.47%)
Oct 16, 2007 1.900 2.060 1.820 2.010 13,752 +0.09(+4.69%)
Oct 15, 2007 1.941 2.110 1.760 1.920 19,913 -0.09(-4.48%)
Oct 12, 2007 1.910 2.110 1.820 2.010 11,729 +0.09(+4.69%)
Oct 11, 2007 2.180 2.180 1.820 1.920 2,876 -0.23(-10.70%)
Oct 10, 2007 2.070 2.200 2.070 2.150 4,376 +0.13(+6.44%)
Oct 09, 2007 2.090 2.090 1.970 2.020 1,100 -0.03(-1.46%)
Oct 08, 2007 2.050 2.050 2.050 2.050 0 +0.00(+0.00%)
Oct 05, 2007 2.010 2.050 2.010 2.050 4,749 +0.00(+0.00%)
Oct 04, 2007 2.220 2.220 2.000 2.050 2,728 +0.08(+4.06%)
Oct 03, 2007 1.965 1.970 1.950 1.970 2,050 -0.03(-1.50%)
Oct 02, 2007 1.950 2.000 1.950 2.000 5,496 +0.14(+7.53%)
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.