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 30, 2010 1.550 1.610 1.550 1.590 9,617 -0.04(-2.45%)
Apr 29, 2010 1.590 1.640 1.520 1.630 29,125 +0.08(+5.16%)
Apr 28, 2010 1.600 1.600 1.500 1.550 15,491 -0.02(-1.27%)
Apr 27, 2010 1.590 1.590 1.480 1.570 12,650 +0.06(+3.97%)
Apr 26, 2010 1.540 1.550 1.500 1.510 5,330 -0.02(-1.31%)
Apr 23, 2010 1.560 1.560 1.440 1.530 5,000 +0.02(+1.32%)
Apr 22, 2010 1.480 1.520 1.460 1.510 10,955 -0.02(-1.31%)
Apr 21, 2010 1.440 1.530 1.420 1.530 5,633 +0.04(+2.68%)
Apr 19, 2010 1.490 1.490 1.490 1.490 0 +0.04(+2.76%)
Apr 16, 2010 1.500 1.500 1.450 1.450 6,100 -0.05(-3.33%)
Apr 15, 2010 1.470 1.500 1.470 1.500 5,882 +0.05(+3.45%)
Apr 14, 2010 1.500 1.560 1.450 1.450 30,051 -0.04(-2.68%)
Apr 13, 2010 1.390 1.560 1.390 1.490 51,023 -0.04(-2.61%)
Apr 12, 2010 1.470 1.530 1.440 1.530 39,910 +0.04(+2.68%)
Apr 09, 2010 1.510 1.510 1.480 1.490 27,810 -0.07(-4.49%)
Apr 08, 2010 1.550 1.640 1.510 1.560 19,821 +0.02(+1.30%)
Apr 07, 2010 1.450 1.540 1.450 1.540 43,489 +0.11(+7.69%)
Apr 06, 2010 1.410 1.490 1.410 1.430 19,909 +0.03(+2.14%)
Apr 05, 2010 1.390 1.400 1.370 1.400 14,789 +0.00(+0.11%)
Apr 01, 2010 1.410 1.399 1.399 1.399 3,200 +0.04(+2.83%)
Mar 31, 2010 1.380 1.380 1.360 1.360 15,698 -0.02(-1.45%)
Mar 30, 2010 1.375 1.380 1.360 1.380 11,272 -0.02(-1.43%)
Mar 29, 2010 1.420 1.420 1.400 1.400 5,585 -0.02(-1.41%)
Mar 26, 2010 1.450 1.450 1.420 1.420 3,200 -0.04(-2.75%)
Mar 25, 2010 1.460 1.460 1.460 1.460 453 -0.02(-1.34%)
Mar 24, 2010 1.454 1.480 1.450 1.480 4,500 -0.00(-0.01%)
Mar 23, 2010 1.480 1.490 1.480 1.480 2,806 +0.00(+0.00%)
Mar 22, 2010 1.500 1.530 1.470 1.480 8,757 -0.04(-2.63%)
Mar 19, 2010 1.440 1.520 1.430 1.520 32,650 +0.10(+7.03%)
Mar 18, 2010 1.410 1.450 1.410 1.420 3,000 -0.03(-2.06%)
Mar 17, 2010 1.450 1.460 1.448 1.450 7,200 +0.01(+0.69%)
Mar 16, 2010 1.383 1.440 1.383 1.440 10,856 +0.02(+1.41%)
Mar 15, 2010 1.420 1.530 1.370 1.420 15,245 -0.08(-5.33%)
Mar 12, 2010 1.380 1.500 1.380 1.500 12,022 +0.11(+7.91%)
Mar 11, 2010 1.380 1.400 1.360 1.390 34,554 +0.01(+0.72%)
Mar 10, 2010 1.350 1.430 1.350 1.380 21,668 +0.02(+1.47%)
Mar 09, 2010 1.380 1.380 1.360 1.360 71,157 -0.02(-1.31%)
Mar 08, 2010 1.390 1.430 1.370 1.378 16,181 -0.02(-1.57%)
Mar 05, 2010 1.470 1.480 1.370 1.400 23,345 -0.04(-2.78%)
Mar 04, 2010 1.410 1.510 1.410 1.440 10,096 +0.00(+0.00%)
Mar 03, 2010 1.380 1.440 1.360 1.440 24,492 +0.02(+1.40%)
Mar 02, 2010 1.450 1.480 1.420 1.420 34,975 -0.05(-3.39%)
Mar 01, 2010 1.460 1.560 1.460 1.470 29,718 +0.01(+0.68%)
Feb 26, 2010 1.450 1.510 1.450 1.460 31,552 +0.01(+0.69%)
Feb 25, 2010 1.670 1.670 1.450 1.450 59,572 -0.10(-6.45%)
Feb 24, 2010 1.500 1.970 1.500 1.550 548,403 +0.19(+13.97%)
Feb 23, 2010 1.360 1.440 1.330 1.360 89,346 +0.03(+2.26%)
Feb 22, 2010 1.210 1.410 1.210 1.330 19,977 -0.19(-12.49%)
Feb 19, 2010 1.410 1.530 1.200 1.520 12,230 -0.00(-0.01%)
Feb 17, 2010 1.450 1.520 1.520 1.520 200 -0.01(-0.65%)
Feb 16, 2010 1.400 1.540 1.400 1.530 27,143 +0.18(+13.33%)
Feb 12, 2010 1.370 1.350 1.350 1.350 1,600 -0.04(-2.88%)
Feb 11, 2010 1.320 1.390 1.320 1.390 4,295 +0.06(+4.51%)
Feb 10, 2010 1.310 1.330 1.310 1.330 30,600 +0.02(+1.53%)
Feb 09, 2010 1.330 1.390 1.310 1.310 28,847 -0.05(-3.68%)
Feb 08, 2010 1.400 1.400 1.360 1.360 7,673 -0.02(-1.45%)
Feb 05, 2010 1.370 1.390 1.370 1.380 47,331 -0.01(-0.72%)
Feb 04, 2010 1.360 1.450 1.360 1.390 12,053 -0.03(-2.11%)
Feb 03, 2010 1.410 1.420 1.400 1.420 2,325 +0.00(+0.00%)
Feb 02, 2010 1.400 1.480 1.400 1.420 7,455 +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.