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 (%)
Mar 31, 2006 8.770 9.230 8.400 8.545 10,020 -0.19(-2.12%)
Mar 30, 2006 8.950 9.160 8.640 8.730 38,877 -0.21(-2.35%)
Mar 29, 2006 9.360 9.360 8.720 8.940 19,587 -0.06(-0.67%)
Mar 28, 2006 9.100 9.100 9.000 9.000 1,781 -0.09(-0.99%)
Mar 27, 2006 9.800 9.800 8.530 9.090 11,006 -0.50(-5.24%)
Mar 24, 2006 9.000 10.40 8.970 9.593 69,541 +0.74(+8.40%)
Mar 23, 2006 8.818 8.850 8.500 8.850 3,700 +0.03(+0.34%)
Mar 22, 2006 8.890 8.890 8.520 8.820 4,600 -0.07(-0.79%)
Mar 21, 2006 8.800 8.900 8.730 8.890 2,979 +0.10(+1.14%)
Mar 20, 2006 8.850 8.850 8.740 8.790 5,024 +0.04(+0.46%)
Mar 17, 2006 8.400 8.900 8.400 8.750 5,724 +0.31(+3.67%)
Mar 16, 2006 8.550 8.640 8.400 8.440 4,053 -0.29(-3.32%)
Mar 15, 2006 9.500 9.500 8.250 8.730 18,876 -0.24(-2.68%)
Mar 14, 2006 8.500 8.970 8.500 8.970 6,002 +0.71(+8.60%)
Mar 13, 2006 8.661 8.661 8.130 8.260 7,023 -0.74(-8.22%)
Mar 10, 2006 9.000 9.000 8.650 9.000 553 +0.18(+2.04%)
Mar 09, 2006 9.360 9.360 7.830 8.820 19,212 -0.54(-5.77%)
Mar 08, 2006 9.310 9.500 9.190 9.360 8,955 -0.29(-3.01%)
Mar 07, 2006 10.05 10.09 9.630 9.650 31,424 -0.23(-2.33%)
Mar 06, 2006 8.500 10.25 8.500 9.880 29,526 +0.63(+6.81%)
Mar 03, 2006 9.180 9.850 8.950 9.250 35,074 +0.10(+1.09%)
Mar 02, 2006 7.090 9.150 7.090 9.150 27,673 +1.87(+25.69%)
Mar 01, 2006 7.290 7.340 7.010 7.280 1,679 +0.09(+1.25%)
Feb 28, 2006 7.080 7.190 6.610 7.190 3,618 +0.11(+1.55%)
Feb 27, 2006 7.100 7.100 6.860 7.080 10,082 -0.04(-0.56%)
Feb 24, 2006 7.050 7.140 7.050 7.120 2,320 +0.09(+1.22%)
Feb 23, 2006 7.050 7.050 7.034 7.034 705 -0.07(-0.93%)
Feb 22, 2006 7.000 7.150 7.000 7.100 10,750 -0.05(-0.70%)
Feb 21, 2006 7.500 7.500 7.000 7.150 14,512 -0.84(-10.51%)
Feb 17, 2006 7.520 8.000 7.520 7.990 18,098 +0.09(+1.14%)
Feb 16, 2006 7.990 7.990 7.850 7.900 5,500 -0.27(-3.30%)
Feb 15, 2006 7.560 8.170 7.560 8.170 1,565 +0.14(+1.74%)
Feb 14, 2006 7.970 8.120 7.970 8.030 3,549 +0.18(+2.29%)
Feb 13, 2006 8.550 8.550 7.500 7.850 14,748 -0.67(-7.86%)
Feb 10, 2006 8.520 8.520 8.520 8.520 643 +0.00(+0.00%)
Feb 09, 2006 9.000 9.000 8.500 8.520 7,830 -0.31(-3.51%)
Feb 08, 2006 8.020 9.080 8.020 8.830 11,441 +0.82(+10.24%)
Feb 07, 2006 8.060 8.060 8.010 8.010 1,135 -0.14(-1.72%)
Feb 06, 2006 8.240 8.240 8.150 8.150 1,800 -0.07(-0.85%)
Feb 03, 2006 8.240 8.240 8.220 8.220 1,568 +0.17(+2.11%)
Feb 02, 2006 8.180 8.400 8.050 8.050 2,367 -0.51(-5.96%)
Feb 01, 2006 8.560 8.560 8.280 8.560 1,831 +0.00(+0.00%)
Jan 31, 2006 8.310 8.770 8.310 8.560 2,585 +0.01(+0.12%)
Jan 30, 2006 8.720 8.740 8.550 8.550 1,200 -0.16(-1.84%)
Jan 27, 2006 8.490 8.730 8.020 8.710 7,599 +0.52(+6.35%)
Jan 26, 2006 8.100 8.356 8.000 8.190 7,273 +0.02(+0.24%)
Jan 25, 2006 8.500 8.700 8.170 8.170 9,703 -0.53(-6.09%)
Jan 24, 2006 8.700 8.910 8.660 8.700 2,384 -0.16(-1.81%)
Jan 23, 2006 8.620 9.100 8.620 8.860 6,169 +0.07(+0.80%)
Jan 20, 2006 8.630 9.000 8.630 8.790 8,046 -0.14(-1.57%)
Jan 19, 2006 9.000 9.200 8.930 8.930 7,507 +0.03(+0.34%)
Jan 18, 2006 8.370 8.990 8.280 8.900 22,607 +0.39(+4.58%)
Jan 17, 2006 8.890 8.980 8.220 8.510 36,893 -0.82(-8.79%)
Jan 13, 2006 10.09 10.09 8.710 9.330 32,528 -0.87(-8.53%)
Jan 12, 2006 10.70 10.76 10.20 10.20 17,700 -0.55(-5.12%)
Jan 11, 2006 10.81 10.84 10.51 10.75 17,233 -0.20(-1.83%)
Jan 10, 2006 10.32 11.00 10.32 10.95 20,885 +0.48(+4.58%)
Jan 09, 2006 10.09 11.00 10.09 10.47 27,722 +0.12(+1.16%)
Jan 06, 2006 10.34 10.49 10.12 10.35 11,990 +0.26(+2.58%)
Jan 05, 2006 10.25 10.37 10.09 10.09 10,897 -0.27(-2.61%)
Jan 04, 2006 10.00 10.50 10.00 10.36 17,556 -0.06(-0.58%)
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.