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 (%)
Aug 31, 2005 0.5700 0.5900 0.5700 0.5700 400 +0.00(+0.00%)
Aug 30, 2005 0.5600 0.5800 0.5100 0.5700 800 +0.03(+5.56%)
Aug 29, 2005 0.5300 0.5600 0.5300 0.5400 200 +0.01(+1.89%)
Aug 26, 2005 0.5500 0.5700 0.5300 0.5300 1,000 +0.00(+0.00%)
Aug 25, 2005 0.5300 0.5500 0.5000 0.5300 2,000 -0.02(-3.64%)
Aug 24, 2005 0.5700 0.6000 0.5300 0.5500 2,200 -0.02(-3.51%)
Aug 23, 2005 0.5700 0.6200 0.5500 0.5700 3,600 +0.00(+0.00%)
Aug 22, 2005 0.5800 0.6100 0.5500 0.5700 1,600 -0.03(-5.00%)
Aug 19, 2005 0.6000 0.6100 0.6000 0.6000 2,600 -0.02(-3.23%)
Aug 18, 2005 0.6300 0.6500 0.6100 0.6200 1,200 -0.01(-1.59%)
Aug 17, 2005 0.6300 0.6400 0.6200 0.6300 200 -0.01(-1.56%)
Aug 16, 2005 0.6300 0.6800 0.6300 0.6400 600 +0.00(+0.00%)
Aug 15, 2005 0.6200 0.6600 0.6200 0.6400 200 +0.01(+1.59%)
Aug 12, 2005 0.6100 0.6900 0.6100 0.6300 200 +0.01(+1.61%)
Aug 11, 2005 0.6500 0.6700 0.6100 0.6200 600 +0.00(+0.00%)
Aug 10, 2005 0.6400 0.6900 0.6200 0.6200 600 +0.00(+0.00%)
Aug 09, 2005 0.6200 0.6600 0.6200 0.6200 1,000 -0.01(-1.59%)
Aug 08, 2005 0.7200 0.7200 0.6300 0.6300 800 -0.05(-7.35%)
Aug 05, 2005 0.7200 0.7200 0.6500 0.6800 400 +0.03(+4.62%)
Aug 04, 2005 0.6600 0.6800 0.6300 0.6500 400 +0.02(+3.17%)
Aug 03, 2005 0.6600 0.6800 0.6300 0.6300 800 +0.00(+0.00%)
Aug 02, 2005 0.6700 0.6700 0.6300 0.6300 1,000 -0.03(-4.55%)
Aug 01, 2005 0.6900 0.7000 0.6600 0.6600 800 -0.02(-2.94%)
Jul 29, 2005 0.6800 0.6800 0.6500 0.6800 200 +0.00(+0.00%)
Jul 28, 2005 0.6800 0.7000 0.6800 0.6800 1,400 +0.00(+0.00%)
Jul 27, 2005 0.7100 0.7600 0.6500 0.6800 4,400 -0.08(-10.53%)
Jul 26, 2005 0.6600 0.7600 0.6600 0.7600 5,600 +0.08(+11.76%)
Jul 25, 2005 0.6500 0.6900 0.6300 0.6800 2,000 +0.05(+7.94%)
Jul 22, 2005 0.6700 0.6700 0.6300 0.6300 800 -0.05(-7.35%)
Jul 21, 2005 0.6500 0.6800 0.6500 0.6800 200 -0.01(-1.45%)
Jul 20, 2005 0.6600 0.6900 0.6500 0.6900 400 +0.01(+1.47%)
Jul 19, 2005 0.6800 0.7000 0.6600 0.6800 400 +0.00(+0.00%)
Jul 18, 2005 0.7800 0.7800 0.6800 0.6800 2,000 -0.02(-2.86%)
Jul 15, 2005 0.6100 0.7000 0.6100 0.7000 1,200 +0.06(+9.38%)
Jul 14, 2005 0.6900 0.6900 0.6200 0.6400 1,400 +0.00(+0.00%)
Jul 13, 2005 0.6500 0.6700 0.6000 0.6400 2,600 -0.03(-4.48%)
Jul 12, 2005 0.7400 0.7400 0.6500 0.6700 1,800 -0.05(-6.94%)
Jul 11, 2005 0.7000 0.7400 0.6900 0.7200 1,600 +0.04(+5.88%)
Jul 08, 2005 0.5800 0.7000 0.5800 0.6800 5,400 +0.09(+15.25%)
Jul 07, 2005 0.5400 0.6000 0.5400 0.5900 1,600 +0.04(+7.27%)
Jul 06, 2005 0.5800 0.6300 0.5500 0.5500 4,800 -0.04(-6.78%)
Jul 05, 2005 0.7000 0.7000 0.5800 0.5900 11,600 -0.19(-24.36%)
Jul 01, 2005 0.7800 0.8000 0.7600 0.7800 600 +0.00(+0.00%)
Jun 30, 2005 0.7500 0.7800 0.7500 0.7800 600 -0.01(-1.27%)
Jun 29, 2005 0.7800 0.8400 0.7800 0.7900 400 -0.06(-7.06%)
Jun 28, 2005 0.7500 0.8500 0.7400 0.8500 600 +0.08(+10.39%)
Jun 27, 2005 0.8200 0.8400 0.7600 0.7700 1,000 -0.05(-6.10%)
Jun 24, 2005 0.7800 0.8300 0.7500 0.8200 200 +0.06(+7.89%)
Jun 23, 2005 0.7500 0.8200 0.7400 0.7600 400 -0.04(-5.00%)
Jun 22, 2005 0.7300 0.8300 0.7100 0.8000 1,200 -0.01(-1.23%)
Jun 21, 2005 0.8800 0.8800 0.7900 0.8100 1,800 -0.03(-3.57%)
Jun 20, 2005 0.9100 0.9200 0.6600 0.8400 2,400 -0.07(-7.69%)
Jun 17, 2005 0.8700 0.9100 0.8500 0.9100 1,400 +0.05(+5.81%)
Jun 16, 2005 0.9100 0.9500 0.8600 0.8600 400 -0.05(-5.49%)
Jun 15, 2005 0.9100 0.9200 0.9100 0.9100 0 +0.00(+0.00%)
Jun 14, 2005 0.9500 0.9500 0.8600 0.9100 800 +0.02(+2.25%)
Jun 13, 2005 0.8600 0.9500 0.8600 0.8900 800 -0.05(-5.32%)
Jun 10, 2005 0.9400 0.9500 0.9100 0.9400 1,000 +0.08(+9.30%)
Jun 09, 2005 0.9000 0.9100 0.8600 0.8600 2,200 -0.09(-9.47%)
Jun 08, 2005 1.030 1.090 0.9500 0.9500 4,000 -0.07(-6.86%)
Jun 07, 2005 0.9400 1.060 0.8700 1.020 9,000 +0.18(+21.43%)
Jun 06, 2005 0.7100 0.9200 0.6700 0.8400 8,800 +0.12(+16.67%)
Jun 03, 2005 0.6600 0.7200 0.6600 0.7200 400 +0.05(+7.46%)
Jun 02, 2005 0.7100 0.7400 0.6600 0.6700 800 -0.04(-5.63%)
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.