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 (%)
Apr 29, 2016 6.103 6.140 5.970 6.060 50,534 -0.09(-1.46%)
Apr 28, 2016 6.130 6.350 6.080 6.150 122,982 -0.01(-0.16%)
Apr 27, 2016 6.150 6.370 6.020 6.160 118,906 -0.02(-0.32%)
Apr 26, 2016 5.520 6.400 5.470 6.180 510,398 +0.62(+11.15%)
Apr 25, 2016 5.840 5.930 5.520 5.560 144,512 -0.30(-5.12%)
Apr 22, 2016 5.840 5.950 5.840 5.860 41,631 +0.00(+0.00%)
Apr 21, 2016 5.990 6.018 5.830 5.860 125,283 -0.10(-1.68%)
Apr 20, 2016 6.040 6.100 5.960 5.960 87,281 -0.11(-1.81%)
Apr 19, 2016 5.940 6.080 5.890 6.070 63,245 +0.18(+3.06%)
Apr 18, 2016 6.080 6.080 5.870 5.890 78,237 -0.19(-3.13%)
Apr 15, 2016 6.100 6.150 6.008 6.080 123,839 -0.03(-0.49%)
Apr 14, 2016 6.000 6.120 5.920 6.110 227,294 +0.11(+1.83%)
Apr 13, 2016 6.030 6.070 5.980 6.000 118,092 -0.01(-0.17%)
Apr 12, 2016 6.000 6.070 5.950 6.010 106,530 +0.01(+0.17%)
Apr 11, 2016 6.010 6.140 5.970 6.000 92,362 -0.01(-0.17%)
Apr 08, 2016 6.020 6.070 5.950 6.010 228,223 +0.06(+1.01%)
Apr 07, 2016 6.350 6.455 5.870 5.950 381,158 -0.45(-7.03%)
Apr 06, 2016 6.590 6.590 6.400 6.400 65,245 -0.18(-2.74%)
Apr 05, 2016 6.640 6.740 6.538 6.580 52,666 -0.12(-1.79%)
Apr 04, 2016 6.600 6.720 6.510 6.700 69,509 +0.07(+1.06%)
Apr 01, 2016 6.550 6.630 6.360 6.630 99,425 +0.07(+1.07%)
Mar 31, 2016 6.390 6.780 6.390 6.560 176,322 +0.06(+0.92%)
Mar 30, 2016 6.340 6.660 6.220 6.500 198,631 +0.20(+3.17%)
Mar 29, 2016 6.390 6.430 6.280 6.300 188,024 -0.11(-1.72%)
Mar 28, 2016 6.500 6.500 6.270 6.410 119,776 -0.04(-0.62%)
Mar 24, 2016 6.460 6.450 6.450 6.450 117,200 +0.12(+1.90%)
Mar 23, 2016 6.680 6.680 6.287 6.330 210,962 -0.35(-5.24%)
Mar 22, 2016 6.800 6.864 6.577 6.680 141,938 -0.05(-0.74%)
Mar 21, 2016 7.120 7.200 6.720 6.730 185,024 -0.44(-6.14%)
Mar 18, 2016 7.240 7.245 7.110 7.170 168,572 -0.01(-0.14%)
Mar 17, 2016 7.250 7.390 6.830 7.180 606,933 -0.04(-0.55%)
Mar 16, 2016 7.610 7.690 7.100 7.220 978,695 -1.44(-16.63%)
Mar 15, 2016 7.860 8.730 7.700 8.660 299,403 +0.81(+10.32%)
Mar 14, 2016 7.700 7.920 7.660 7.850 148,504 +0.16(+2.08%)
Mar 11, 2016 7.720 7.880 7.620 7.690 81,208 +0.02(+0.26%)
Mar 10, 2016 7.870 7.870 7.640 7.670 49,021 -0.18(-2.29%)
Mar 09, 2016 7.940 7.970 7.700 7.850 34,919 -0.07(-0.88%)
Mar 08, 2016 7.790 8.010 7.715 7.920 95,578 +0.12(+1.54%)
Mar 07, 2016 7.830 7.950 7.780 7.800 53,619 -0.09(-1.14%)
Mar 04, 2016 7.880 7.990 7.810 7.890 47,761 -0.02(-0.25%)
Mar 03, 2016 7.800 8.100 7.780 7.910 57,920 +0.14(+1.80%)
Mar 02, 2016 7.880 8.000 7.750 7.770 60,212 -0.15(-1.89%)
Mar 01, 2016 7.740 8.010 7.740 7.920 43,636 +0.20(+2.59%)
Feb 29, 2016 7.650 8.292 7.650 7.720 122,482 +0.08(+1.05%)
Feb 26, 2016 7.910 7.910 7.610 7.640 119,577 -0.27(-3.41%)
Feb 25, 2016 8.080 8.160 7.750 7.910 111,198 -0.21(-2.59%)
Feb 24, 2016 7.720 8.230 7.635 8.120 90,724 +0.43(+5.59%)
Feb 23, 2016 7.600 7.730 7.540 7.690 56,343 +0.06(+0.79%)
Feb 22, 2016 7.830 7.960 7.560 7.630 63,014 -0.18(-2.30%)
Feb 19, 2016 7.560 7.950 7.560 7.810 65,860 +0.03(+0.39%)
Feb 18, 2016 7.620 7.800 7.540 7.780 60,476 +0.10(+1.30%)
Feb 17, 2016 7.830 7.980 7.620 7.680 61,335 -0.11(-1.41%)
Feb 16, 2016 7.620 7.900 7.530 7.790 84,841 +0.25(+3.32%)
Feb 12, 2016 7.480 7.540 7.540 7.540 119,300 +0.07(+0.94%)
Feb 11, 2016 7.320 7.550 7.320 7.470 79,286 -0.04(-0.53%)
Feb 10, 2016 7.250 7.570 7.130 7.510 119,904 +0.28(+3.87%)
Feb 09, 2016 7.230 7.425 6.880 7.230 113,717 -0.10(-1.36%)
Feb 08, 2016 7.500 7.530 7.220 7.330 108,175 -0.26(-3.43%)
Feb 05, 2016 7.700 7.700 7.400 7.590 97,177 -0.14(-1.81%)
Feb 04, 2016 7.610 7.750 7.500 7.730 78,411 +0.11(+1.44%)
Feb 03, 2016 7.680 7.680 7.410 7.620 83,872 +0.00(+0.00%)
Feb 02, 2016 7.640 7.800 7.400 7.620 109,713 -0.06(-0.78%)
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.