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 (%)
Feb 28, 2011 20.54 21.27 19.87 21.00 57,934 +0.29(+1.40%)
Feb 25, 2011 18.98 21.29 18.87 20.71 129,729 +1.90(+10.10%)
Feb 24, 2011 18.75 18.91 18.31 18.81 6,467 -0.10(-0.53%)
Feb 23, 2011 19.21 19.21 18.21 18.91 21,290 -0.42(-2.17%)
Feb 22, 2011 19.04 19.84 18.86 19.33 19,864 -0.31(-1.58%)
Feb 18, 2011 19.38 19.99 19.28 19.64 30,481 +0.14(+0.72%)
Feb 17, 2011 19.64 19.75 19.36 19.50 28,274 +0.03(+0.15%)
Feb 16, 2011 19.51 19.75 19.15 19.47 39,006 +0.06(+0.31%)
Feb 15, 2011 20.00 20.00 19.17 19.41 41,066 -0.62(-3.10%)
Feb 14, 2011 19.95 20.19 19.18 20.03 24,678 +0.14(+0.70%)
Feb 11, 2011 19.47 19.99 19.21 19.89 42,951 +0.68(+3.51%)
Feb 10, 2011 19.23 19.51 19.01 19.21 15,083 -0.07(-0.34%)
Feb 09, 2011 19.04 19.50 18.97 19.28 44,632 +0.10(+0.50%)
Feb 08, 2011 19.08 19.38 18.82 19.18 11,634 +0.00(+0.03%)
Feb 07, 2011 18.65 19.50 18.56 19.18 49,190 +0.04(+0.21%)
Feb 04, 2011 19.39 19.39 18.93 19.14 34,605 -0.27(-1.39%)
Feb 03, 2011 19.30 19.53 18.66 19.41 40,460 -0.09(-0.47%)
Feb 02, 2011 20.27 20.27 19.41 19.50 29,898 -0.05(-0.25%)
Feb 01, 2011 19.55 20.00 19.50 19.55 46,814 -0.37(-1.86%)
Jan 31, 2011 19.91 20.10 19.53 19.92 24,562 -0.20(-0.99%)
Jan 28, 2011 20.28 20.39 19.50 20.12 51,774 -0.22(-1.08%)
Jan 27, 2011 20.30 20.34 19.79 20.34 61,532 +0.07(+0.35%)
Jan 26, 2011 20.49 20.50 20.05 20.27 20,457 -0.13(-0.64%)
Jan 25, 2011 20.30 20.88 20.29 20.40 71,730 -0.17(-0.83%)
Jan 24, 2011 20.07 20.95 20.00 20.57 83,333 +0.00(+0.00%)
Jan 21, 2011 21.00 21.15 20.50 20.57 46,739 -0.20(-0.96%)
Jan 20, 2011 20.67 21.00 20.25 20.77 62,682 -0.05(-0.24%)
Jan 19, 2011 20.64 21.74 19.97 20.82 134,003 +0.29(+1.41%)
Jan 18, 2011 21.00 21.30 19.51 20.53 269,601 -1.62(-7.31%)
Jan 14, 2011 22.70 22.75 21.37 22.15 66,805 -0.84(-3.65%)
Jan 13, 2011 23.16 23.32 22.39 22.99 47,600 -0.33(-1.42%)
Jan 12, 2011 23.78 23.99 23.00 23.32 33,439 +0.26(+1.13%)
Jan 11, 2011 22.58 23.87 22.44 23.06 64,076 +0.31(+1.36%)
Jan 10, 2011 23.65 23.65 22.68 22.75 52,143 -1.43(-5.91%)
Jan 07, 2011 25.50 25.95 23.79 24.18 93,761 -0.31(-1.27%)
Jan 06, 2011 24.44 25.60 23.01 24.49 103,666 +1.02(+4.35%)
Jan 05, 2011 23.78 24.47 23.40 23.47 18,455 -0.64(-2.65%)
Jan 04, 2011 24.92 24.92 23.40 24.11 42,575 -0.53(-2.15%)
Jan 03, 2011 25.95 25.95 24.50 24.64 30,384 -0.48(-1.91%)
Dec 31, 2010 25.00 26.25 24.50 25.12 26,891 +0.33(+1.33%)
Dec 30, 2010 25.91 26.55 23.62 24.79 94,367 -1.37(-5.24%)
Dec 29, 2010 27.13 27.88 26.16 26.16 39,484 -1.09(-4.00%)
Dec 28, 2010 26.05 27.50 24.84 27.25 54,466 +0.91(+3.45%)
Dec 27, 2010 27.50 27.50 26.05 26.34 18,551 -0.49(-1.83%)
Dec 23, 2010 26.98 26.98 26.01 26.83 8,237 +0.39(+1.48%)
Dec 22, 2010 27.32 27.38 26.04 26.44 20,590 -0.31(-1.16%)
Dec 21, 2010 26.85 27.44 26.21 26.75 18,485 +0.70(+2.69%)
Dec 20, 2010 28.25 28.25 26.00 26.05 60,658 -1.44(-5.24%)
Dec 17, 2010 27.17 28.05 26.57 27.49 52,934 +0.63(+2.35%)
Dec 16, 2010 25.65 27.00 25.65 26.86 18,887 +1.21(+4.72%)
Dec 15, 2010 24.96 26.99 24.91 25.65 44,215 +1.18(+4.82%)
Dec 14, 2010 25.27 25.45 24.27 24.47 32,381 -1.22(-4.75%)
Dec 13, 2010 26.05 26.50 25.25 25.69 34,279 -0.30(-1.15%)
Dec 10, 2010 25.60 26.00 25.33 25.99 16,907 +0.38(+1.48%)
Dec 09, 2010 26.50 26.50 25.61 25.61 26,243 -0.89(-3.36%)
Dec 08, 2010 26.85 27.76 26.04 26.50 31,346 -0.25(-0.93%)
Dec 07, 2010 27.95 28.30 26.75 26.75 29,261 -0.54(-1.98%)
Dec 06, 2010 28.00 28.81 27.04 27.29 18,241 -0.68(-2.44%)
Dec 03, 2010 27.00 28.30 26.33 27.97 16,626 +0.30(+1.09%)
Dec 02, 2010 28.73 28.73 27.32 27.67 40,078 -1.33(-4.58%)
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.