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 (%)
Jun 30, 2009 1.200 1.400 1.180 1.400 104,268 +0.20(+16.67%)
Jun 29, 2009 1.040 1.200 1.040 1.200 131,987 +0.16(+15.38%)
Jun 26, 2009 1.000 1.100 0.9900 1.040 94,363 +0.04(+4.00%)
Jun 25, 2009 0.9500 1.000 0.8000 1.000 64,953 +0.19(+23.46%)
Jun 24, 2009 0.8900 0.8900 0.8000 0.8100 21,640 -0.08(-8.99%)
Jun 23, 2009 0.8900 0.8900 0.7801 0.8900 37,290 +0.00(+0.00%)
Jun 22, 2009 0.6200 0.9900 0.6200 0.8900 137,098 +0.29(+48.33%)
Jun 19, 2009 0.5400 0.6000 0.5400 0.6000 17,600 +0.06(+11.11%)
Jun 18, 2009 0.5300 0.5400 0.5240 0.5400 11,500 +0.02(+3.85%)
Jun 16, 2009 0.5200 0.5200 0.5200 0.5200 0 -0.02(-3.70%)
Jun 15, 2009 0.5100 0.5500 0.5000 0.5400 34,950 +0.03(+5.88%)
Jun 12, 2009 0.4800 0.5200 0.4800 0.5100 3,977 -0.01(-1.92%)
Jun 11, 2009 0.5300 0.5400 0.5200 0.5200 2,050 -0.01(-1.89%)
Jun 10, 2009 0.5500 0.5500 0.4900 0.5300 24,400 +0.03(+6.00%)
Jun 09, 2009 0.5000 0.5500 0.5000 0.5000 9,631 -0.01(-1.96%)
Jun 08, 2009 0.5900 0.5900 0.4800 0.5100 121,977 +0.02(+4.08%)
Jun 05, 2009 0.5400 0.5400 0.4800 0.4900 39,888 -0.01(-2.00%)
Jun 04, 2009 0.5000 0.5500 0.5000 0.5000 33,013 +0.00(+0.00%)
Jun 03, 2009 0.5000 0.5500 0.5000 0.5000 29,925 -0.01(-1.96%)
Jun 02, 2009 0.5400 0.5400 0.5100 0.5100 32,576 -0.03(-5.56%)
Jun 01, 2009 0.4900 0.5500 0.4900 0.5400 29,136 +0.05(+10.20%)
May 29, 2009 0.5199 0.5450 0.4900 0.4900 11,000 -0.03(-5.75%)
May 28, 2009 0.5101 0.5200 0.5100 0.5199 5,369 -0.00(-0.02%)
May 27, 2009 0.5600 0.5600 0.5200 0.5200 28,000 -0.02(-3.70%)
May 26, 2009 0.5500 0.5500 0.5200 0.5400 14,821 -0.01(-1.82%)
May 22, 2009 0.5499 0.5500 0.5499 0.5500 700 +0.02(+3.75%)
May 21, 2009 0.5500 0.5500 0.5301 0.5301 13,083 +0.02(+3.94%)
May 20, 2009 0.5500 0.5500 0.5100 0.5100 11,977 -0.04(-7.27%)
May 19, 2009 0.5100 0.5500 0.5100 0.5500 10,746 +0.00(+0.00%)
May 18, 2009 0.5500 0.5500 0.4900 0.5500 18,990 +0.01(+0.92%)
May 15, 2009 0.5000 0.5600 0.5000 0.5450 24,107 +0.01(+0.93%)
May 14, 2009 0.5100 0.5400 0.4800 0.5400 7,200 +0.00(+0.00%)
May 13, 2009 0.5499 0.5500 0.5400 0.5400 9,397 -0.01(-1.82%)
May 12, 2009 0.5100 0.5500 0.5100 0.5500 10,963 +0.04(+7.84%)
May 11, 2009 0.5500 0.5500 0.5000 0.5100 49,845 -0.04(-7.27%)
May 08, 2009 0.5400 0.5500 0.5200 0.5500 96,302 +0.01(+1.85%)
May 07, 2009 0.5600 0.5700 0.5000 0.5400 145,113 -0.01(-1.82%)
May 06, 2009 0.5500 0.6000 0.5300 0.5500 152,207 +0.07(+15.30%)
May 05, 2009 0.4100 0.5100 0.4100 0.4770 54,019 +0.07(+16.34%)
May 04, 2009 0.3800 0.4100 0.3800 0.4100 26,553 +0.00(+0.00%)
May 01, 2009 0.4100 0.4100 0.4100 0.4100 8,200 +0.00(+0.00%)
Apr 30, 2009 0.4100 0.4100 0.4000 0.4100 4,300 +0.00(+0.00%)
Apr 29, 2009 0.4100 0.4300 0.4100 0.4100 10,904 +0.00(+0.00%)
Apr 28, 2009 0.3700 0.4100 0.3670 0.4100 7,460 +0.04(+10.69%)
Apr 27, 2009 0.4900 0.4900 0.3700 0.3704 15,196 -0.08(-17.69%)
Apr 24, 2009 0.4300 0.4600 0.4300 0.4500 43,350 +0.03(+7.14%)
Apr 23, 2009 0.4189 0.4200 0.4189 0.4200 4,245 +0.01(+2.46%)
Apr 22, 2009 0.4500 0.4500 0.4001 0.4099 21,535 -0.03(-7.68%)
Apr 21, 2009 0.4100 0.4500 0.4100 0.4440 12,299 +0.03(+8.29%)
Apr 20, 2009 0.3800 0.4373 0.3800 0.4100 48,459 +0.03(+7.89%)
Apr 17, 2009 0.3800 0.3800 0.3800 0.3800 2,970 +0.00(+0.00%)
Apr 16, 2009 0.3800 0.3800 0.3400 0.3800 6,829 +0.05(+15.15%)
Apr 15, 2009 0.3300 0.3300 0.3300 0.3300 4,000 -0.03(-8.33%)
Apr 14, 2009 0.3800 0.3800 0.3600 0.3600 1,230 -0.04(-10.00%)
Apr 09, 2009 0.3500 0.4000 0.4000 0.4000 3,400 -0.01(-2.44%)
Apr 07, 2009 0.4100 0.4100 0.4100 0.4100 2,143 +0.00(+0.00%)
Apr 06, 2009 0.4100 0.4500 0.4100 0.4100 6,919 +0.00(+0.02%)
Apr 03, 2009 0.4099 0.4099 0.4099 0.4099 1,000 +0.01(+2.47%)
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.