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 28, 2006 7.990 8.000 7.820 7.820 1,600 -0.06(-0.76%)
Apr 27, 2006 7.740 7.880 7.730 7.880 1,573 +0.24(+3.14%)
Apr 26, 2006 7.680 7.810 7.530 7.640 3,459 +0.10(+1.33%)
Apr 25, 2006 7.720 7.910 7.540 7.540 3,546 -0.29(-3.70%)
Apr 24, 2006 7.910 7.910 7.500 7.830 10,945 -0.28(-3.45%)
Apr 21, 2006 7.900 8.110 7.900 8.110 1,341 +0.30(+3.84%)
Apr 20, 2006 7.800 7.830 7.750 7.810 5,432 -0.02(-0.26%)
Apr 19, 2006 7.800 7.830 7.800 7.830 2,019 +0.03(+0.38%)
Apr 18, 2006 7.870 7.874 7.800 7.800 2,996 -0.07(-0.89%)
Apr 17, 2006 8.270 8.270 7.870 7.870 4,261 -0.15(-1.87%)
Apr 13, 2006 7.830 8.590 7.830 8.020 8,658 -0.05(-0.62%)
Apr 12, 2006 7.800 8.470 7.800 8.070 23,181 +0.27(+3.46%)
Apr 11, 2006 8.100 8.510 7.800 7.800 19,830 -0.31(-3.82%)
Apr 10, 2006 8.980 8.980 7.880 8.110 13,557 -0.34(-4.02%)
Apr 07, 2006 8.500 8.970 8.450 8.450 16,600 -0.05(-0.59%)
Apr 06, 2006 8.500 8.880 8.490 8.500 32,836 -0.17(-1.96%)
Apr 05, 2006 8.760 8.890 8.481 8.670 14,738 -0.01(-0.12%)
Apr 04, 2006 8.550 9.050 8.480 8.680 86,127 -0.04(-0.46%)
Apr 03, 2006 8.500 9.020 8.300 8.720 82,020 +0.18(+2.05%)
Mar 31, 2006 8.770 9.230 8.400 8.545 10,020 -0.19(-2.12%)
Mar 30, 2006 8.950 9.160 8.640 8.730 38,877 -0.21(-2.35%)
Mar 29, 2006 9.360 9.360 8.720 8.940 19,587 -0.06(-0.67%)
Mar 28, 2006 9.100 9.100 9.000 9.000 1,781 -0.09(-0.99%)
Mar 27, 2006 9.800 9.800 8.530 9.090 11,006 -0.50(-5.24%)
Mar 24, 2006 9.000 10.40 8.970 9.593 69,541 +0.74(+8.40%)
Mar 23, 2006 8.818 8.850 8.500 8.850 3,700 +0.03(+0.34%)
Mar 22, 2006 8.890 8.890 8.520 8.820 4,600 -0.07(-0.79%)
Mar 21, 2006 8.800 8.900 8.730 8.890 2,979 +0.10(+1.14%)
Mar 20, 2006 8.850 8.850 8.740 8.790 5,024 +0.04(+0.46%)
Mar 17, 2006 8.400 8.900 8.400 8.750 5,724 +0.31(+3.67%)
Mar 16, 2006 8.550 8.640 8.400 8.440 4,053 -0.29(-3.32%)
Mar 15, 2006 9.500 9.500 8.250 8.730 18,876 -0.24(-2.68%)
Mar 14, 2006 8.500 8.970 8.500 8.970 6,002 +0.71(+8.60%)
Mar 13, 2006 8.661 8.661 8.130 8.260 7,023 -0.74(-8.22%)
Mar 10, 2006 9.000 9.000 8.650 9.000 553 +0.18(+2.04%)
Mar 09, 2006 9.360 9.360 7.830 8.820 19,212 -0.54(-5.77%)
Mar 08, 2006 9.310 9.500 9.190 9.360 8,955 -0.29(-3.01%)
Mar 07, 2006 10.05 10.09 9.630 9.650 31,424 -0.23(-2.33%)
Mar 06, 2006 8.500 10.25 8.500 9.880 29,526 +0.63(+6.81%)
Mar 03, 2006 9.180 9.850 8.950 9.250 35,074 +0.10(+1.09%)
Mar 02, 2006 7.090 9.150 7.090 9.150 27,673 +1.87(+25.69%)
Mar 01, 2006 7.290 7.340 7.010 7.280 1,679 +0.09(+1.25%)
Feb 28, 2006 7.080 7.190 6.610 7.190 3,618 +0.11(+1.55%)
Feb 27, 2006 7.100 7.100 6.860 7.080 10,082 -0.04(-0.56%)
Feb 24, 2006 7.050 7.140 7.050 7.120 2,320 +0.09(+1.22%)
Feb 23, 2006 7.050 7.050 7.034 7.034 705 -0.07(-0.93%)
Feb 22, 2006 7.000 7.150 7.000 7.100 10,750 -0.05(-0.70%)
Feb 21, 2006 7.500 7.500 7.000 7.150 14,512 -0.84(-10.51%)
Feb 17, 2006 7.520 8.000 7.520 7.990 18,098 +0.09(+1.14%)
Feb 16, 2006 7.990 7.990 7.850 7.900 5,500 -0.27(-3.30%)
Feb 15, 2006 7.560 8.170 7.560 8.170 1,565 +0.14(+1.74%)
Feb 14, 2006 7.970 8.120 7.970 8.030 3,549 +0.18(+2.29%)
Feb 13, 2006 8.550 8.550 7.500 7.850 14,748 -0.67(-7.86%)
Feb 10, 2006 8.520 8.520 8.520 8.520 643 +0.00(+0.00%)
Feb 09, 2006 9.000 9.000 8.500 8.520 7,830 -0.31(-3.51%)
Feb 08, 2006 8.020 9.080 8.020 8.830 11,441 +0.82(+10.24%)
Feb 07, 2006 8.060 8.060 8.010 8.010 1,135 -0.14(-1.72%)
Feb 06, 2006 8.240 8.240 8.150 8.150 1,800 -0.07(-0.85%)
Feb 03, 2006 8.240 8.240 8.220 8.220 1,568 +0.17(+2.11%)
Feb 02, 2006 8.180 8.400 8.050 8.050 2,367 -0.51(-5.96%)
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.