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 28, 2018 8.300 8.350 8.300 8.350 45,200 +0.05(+0.60%)
Sep 27, 2018 8.320 8.350 8.300 8.300 19,187 +0.00(+0.00%)
Sep 26, 2018 8.400 8.400 8.300 8.300 31,004 -0.10(-1.19%)
Sep 25, 2018 8.400 8.450 8.350 8.400 33,499 -0.05(-0.59%)
Sep 24, 2018 8.450 8.450 8.350 8.450 37,433 -0.05(-0.59%)
Sep 21, 2018 8.550 8.558 8.475 8.500 83,900 -0.05(-0.58%)
Sep 20, 2018 8.550 8.600 8.550 8.550 118,418 +0.00(+0.00%)
Sep 19, 2018 8.570 8.600 8.550 8.550 37,589 +0.00(+0.00%)
Sep 18, 2018 8.600 8.600 8.550 8.550 81,718 -0.05(-0.58%)
Sep 17, 2018 8.560 8.600 8.550 8.600 49,793 +0.03(+0.29%)
Sep 14, 2018 8.550 8.600 8.550 8.575 45,200 +0.00(+0.06%)
Sep 13, 2018 8.500 8.600 8.500 8.570 52,541 +0.02(+0.23%)
Sep 12, 2018 8.550 8.579 8.500 8.550 21,637 +0.00(+0.00%)
Sep 11, 2018 8.570 8.600 8.550 8.550 25,012 -0.02(-0.29%)
Sep 10, 2018 8.599 8.600 8.551 8.575 20,161 -0.03(-0.29%)
Sep 07, 2018 8.550 8.600 8.550 8.600 9,500 +0.00(+0.00%)
Sep 06, 2018 8.600 8.629 8.550 8.600 9,952 +0.03(+0.29%)
Sep 05, 2018 8.600 8.650 8.550 8.575 100,946 -0.05(-0.58%)
Sep 04, 2018 8.650 8.650 8.600 8.625 56,938 +0.03(+0.29%)
Aug 31, 2018 8.600 8.600 8.600 0 -0.05(-0.58%)
Aug 30, 2018 8.630 8.650 8.600 8.650 17,426 +0.05(+0.58%)
Aug 29, 2018 8.620 8.650 8.600 8.600 39,736 -0.03(-0.29%)
Aug 28, 2018 8.650 8.650 8.600 8.625 70,385 -0.03(-0.29%)
Aug 27, 2018 8.600 8.650 8.600 8.650 22,870 +0.03(+0.29%)
Aug 24, 2018 8.650 8.700 8.600 8.625 114,500 -0.03(-0.29%)
Aug 23, 2018 8.650 8.650 8.600 8.650 93,721 +0.00(+0.00%)
Aug 22, 2018 8.650 8.650 8.601 8.650 18,325 +0.00(+0.00%)
Aug 21, 2018 8.600 8.650 8.600 8.650 100,265 +0.03(+0.29%)
Aug 20, 2018 8.600 8.650 8.581 8.625 152,685 +0.05(+0.58%)
Aug 17, 2018 8.550 8.650 8.500 8.575 411,500 +0.02(+0.29%)
Aug 16, 2018 8.500 8.550 8.461 8.550 63,108 +0.03(+0.29%)
Aug 15, 2018 8.450 8.550 8.450 8.525 89,205 +0.05(+0.59%)
Aug 14, 2018 8.250 8.550 8.250 8.475 163,426 +0.15(+1.80%)
Aug 13, 2018 8.300 8.350 8.250 8.325 46,758 +0.07(+0.91%)
Aug 10, 2018 8.250 8.300 8.250 8.250 57,400 -0.05(-0.60%)
Aug 09, 2018 8.400 8.400 8.250 8.300 152,028 -0.10(-1.19%)
Aug 08, 2018 8.350 8.400 8.300 8.400 114,112 +0.00(+0.00%)
Aug 07, 2018 8.450 8.500 8.375 8.400 191,302 -0.05(-0.59%)
Aug 06, 2018 8.400 8.450 8.400 8.450 12,148 +0.00(+0.00%)
Aug 03, 2018 8.450 8.450 8.375 8.450 108,200 +0.05(+0.60%)
Aug 02, 2018 8.525 8.525 8.301 8.400 155,301 -0.10(-1.18%)
Aug 01, 2018 8.500 8.525 8.500 8.500 11,439 +0.00(+0.00%)
Jul 31, 2018 8.500 8.550 8.500 8.500 8,805 -0.05(-0.58%)
Jul 30, 2018 8.450 8.550 8.450 8.550 54,115 +0.10(+1.18%)
Jul 27, 2018 8.550 8.550 8.450 8.450 251,600 -0.10(-1.17%)
Jul 26, 2018 8.525 8.550 8.500 8.550 139,299 +0.05(+0.59%)
Jul 25, 2018 8.500 8.550 8.500 8.500 14,538 +0.00(+0.00%)
Jul 24, 2018 8.500 8.550 8.500 8.500 126,542 -0.05(-0.58%)
Jul 23, 2018 8.450 8.550 8.420 8.550 115,943 +0.15(+1.79%)
Jul 20, 2018 8.425 8.450 8.400 8.400 55,419 +0.00(+0.00%)
Jul 19, 2018 8.425 8.450 8.400 8.400 86,876 -0.03(-0.30%)
Jul 18, 2018 8.425 8.450 8.400 8.425 49,546 +0.00(+0.00%)
Jul 17, 2018 8.400 8.450 8.400 8.425 30,704 -0.02(-0.30%)
Jul 16, 2018 8.475 8.500 8.400 8.450 258,943 +0.00(+0.00%)
Jul 13, 2018 8.500 8.500 8.450 8.450 87,514 +0.00(+0.00%)
Jul 12, 2018 8.550 8.550 8.450 8.450 245,950 -0.05(-0.59%)
Jul 11, 2018 8.500 8.550 8.500 8.500 67,492 +0.00(+0.00%)
Jul 10, 2018 8.550 8.550 8.500 8.500 184,279 -0.05(-0.58%)
Jul 09, 2018 8.550 8.550 8.500 8.550 50,218 +0.00(+0.00%)
Jul 06, 2018 8.525 8.500 8.550 16,157 +0.03(+0.29%)
Jul 05, 2018 8.500 8.550 8.500 8.525 167,231 +0.00(+0.00%)
Jul 03, 2018 8.525 8.525 8.525 0 +0.00(+0.00%)
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.