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 (%)
Sep 30, 2013 13.00 13.00 12.65 12.87 0 -0.24(-1.83%)
Sep 27, 2013 13.00 13.22 12.93 13.11 0 +0.09(+0.69%)
Sep 26, 2013 13.05 13.25 12.92 13.02 95,821 +0.01(+0.08%)
Sep 25, 2013 13.43 13.47 13.00 13.01 114,958 -0.44(-3.27%)
Sep 24, 2013 13.19 13.50 13.00 13.45 209,823 +0.31(+2.36%)
Sep 23, 2013 13.15 13.30 12.95 13.14 185,276 +0.02(+0.15%)
Sep 20, 2013 13.40 13.50 13.10 13.12 0 -0.35(-2.60%)
Sep 19, 2013 13.31 13.57 13.05 13.47 214,566 +0.23(+1.74%)
Sep 18, 2013 13.03 13.39 12.85 13.24 0 +0.25(+1.92%)
Sep 17, 2013 13.13 13.19 12.89 12.99 0 -0.09(-0.69%)
Sep 16, 2013 13.33 13.26 12.98 13.08 0 -0.18(-1.36%)
Sep 13, 2013 13.29 13.42 13.18 13.26 0 +0.00(+0.00%)
Sep 12, 2013 13.38 13.42 12.98 13.26 0 -0.15(-1.12%)
Sep 11, 2013 13.49 13.68 13.25 13.41 0 -0.11(-0.81%)
Sep 10, 2013 12.99 13.68 12.78 13.52 321,259 +0.56(+4.32%)
Sep 09, 2013 12.99 13.22 12.57 12.96 0 -0.02(-0.15%)
Sep 06, 2013 13.42 13.47 12.77 12.98 0 -0.37(-2.77%)
Sep 05, 2013 13.53 13.76 13.28 13.35 0 -0.19(-1.40%)
Sep 04, 2013 14.12 14.12 13.50 13.54 0 -0.55(-3.90%)
Sep 03, 2013 14.11 14.38 13.66 14.09 0 +0.05(+0.36%)
Aug 30, 2013 14.32 14.49 13.85 14.04 0 -0.27(-1.89%)
Aug 29, 2013 14.38 14.42 14.11 14.31 110,819 -0.02(-0.14%)
Aug 28, 2013 14.45 14.68 14.16 14.33 0 -0.12(-0.83%)
Aug 27, 2013 14.76 14.90 14.26 14.45 307,140 -0.42(-2.82%)
Aug 26, 2013 14.30 15.02 14.25 14.87 0 +0.61(+4.28%)
Aug 23, 2013 14.36 14.60 14.16 14.26 0 -0.02(-0.14%)
Aug 22, 2013 14.51 14.71 14.15 14.28 173,704 -0.21(-1.45%)
Aug 21, 2013 14.84 14.95 14.46 14.49 0 -0.44(-2.95%)
Aug 20, 2013 15.00 15.17 14.82 14.93 133,996 -0.10(-0.67%)
Aug 19, 2013 15.08 15.31 14.95 15.03 222,717 +0.03(+0.20%)
Aug 16, 2013 14.91 15.25 14.76 15.00 0 +0.03(+0.20%)
Aug 15, 2013 14.67 15.17 14.40 14.97 265,922 +0.17(+1.15%)
Aug 14, 2013 14.67 14.81 14.41 14.80 324,256 +0.17(+1.16%)
Aug 13, 2013 14.62 14.79 14.40 14.63 158,942 +0.11(+0.76%)
Aug 12, 2013 14.16 14.80 14.16 14.52 252,331 +0.36(+2.54%)
Aug 09, 2013 14.80 15.14 14.02 14.16 428,755 -0.75(-5.03%)
Aug 08, 2013 15.41 15.42 14.62 14.91 402,452 -0.36(-2.36%)
Aug 07, 2013 15.13 15.49 15.11 15.27 134,840 +0.15(+0.99%)
Aug 06, 2013 14.90 15.42 14.76 15.12 218,458 +0.22(+1.48%)
Aug 05, 2013 15.03 15.34 14.52 14.90 204,935 -0.13(-0.86%)
Aug 02, 2013 15.42 15.42 14.80 15.03 232,309 -0.41(-2.66%)
Aug 01, 2013 15.58 15.85 15.35 15.44 119,247 +0.08(+0.52%)
Jul 31, 2013 15.58 15.63 15.07 15.36 0 -0.13(-0.84%)
Jul 30, 2013 15.98 16.00 15.40 15.49 0 -0.31(-1.96%)
Jul 29, 2013 16.28 16.50 15.75 15.80 251,340 -0.46(-2.83%)
Jul 26, 2013 15.39 16.57 15.11 16.26 0 +0.75(+4.84%)
Jul 25, 2013 14.73 15.78 14.52 15.51 0 +0.83(+5.65%)
Jul 24, 2013 14.38 14.75 14.21 14.68 0 +0.33(+2.30%)
Jul 23, 2013 14.45 14.50 14.12 14.35 0 -0.09(-0.62%)
Jul 22, 2013 14.71 14.85 14.40 14.44 0 -0.39(-2.63%)
Jul 19, 2013 15.03 15.15 14.74 14.83 0 -0.22(-1.46%)
Jul 18, 2013 15.27 15.49 15.02 15.05 0 -0.17(-1.12%)
Jul 17, 2013 15.59 15.59 15.09 15.22 146,443 -0.26(-1.68%)
Jul 16, 2013 15.26 15.56 15.19 15.48 0 +0.28(+1.84%)
Jul 15, 2013 15.16 15.39 15.02 15.20 0 +0.10(+0.66%)
Jul 12, 2013 15.66 15.72 14.95 15.10 0 -0.54(-3.45%)
Jul 11, 2013 15.05 15.67 14.96 15.64 0 +0.75(+5.04%)
Jul 10, 2013 14.80 14.99 14.62 14.89 0 +0.13(+0.88%)
Jul 09, 2013 14.85 14.87 14.68 14.76 0 +0.02(+0.14%)
Jul 08, 2013 14.98 14.98 14.54 14.74 0 -0.16(-1.07%)
Jul 05, 2013 14.50 15.00 14.42 14.90 0 +0.48(+3.33%)
Jul 03, 2013 14.25 14.42 14.01 14.42 0 +0.15(+1.05%)
Jul 02, 2013 14.38 14.50 14.04 14.27 0 -0.16(-1.11%)
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.