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 (%)
Jan 31, 2003 7.670 8.840 7.670 8.840 1,000 +1.04(+13.33%)
Jan 30, 2003 8.060 7.800 7.800 7.800 200 -0.26(-3.23%)
Jan 29, 2003 8.710 8.970 7.150 8.060 8,200 -0.52(-6.06%)
Jan 28, 2003 7.930 8.580 7.280 8.580 3,600 +0.00(+0.00%)
Jan 27, 2003 8.060 8.840 6.500 8.580 27,300 +0.78(+10.00%)
Jan 24, 2003 7.800 7.800 7.800 7.800 7,600 +0.13(+1.69%)
Jan 23, 2003 8.970 8.970 7.540 7.670 3,600 +0.52(+7.27%)
Jan 22, 2003 7.020 7.150 7.020 7.150 4,800 +0.13(+1.85%)
Jan 21, 2003 8.190 8.190 7.020 7.020 10,600 -0.52(-6.90%)
Jan 17, 2003 8.190 8.970 7.540 7.540 10,500 -0.65(-7.94%)
Jan 16, 2003 7.540 8.190 7.150 8.190 6,700 +0.91(+12.50%)
Jan 15, 2003 7.150 7.280 7.150 7.280 1,400 -0.00(-0.04%)
Jan 14, 2003 7.540 7.540 6.630 7.283 15,300 -0.13(-1.72%)
Jan 13, 2003 7.800 8.060 7.410 7.410 16,100 -0.78(-9.52%)
Jan 10, 2003 8.190 8.190 7.930 8.190 8,800 +0.13(+1.61%)
Jan 09, 2003 7.800 8.710 7.800 8.060 7,800 -0.39(-4.62%)
Jan 08, 2003 7.800 8.450 7.800 8.450 4,200 +0.39(+4.84%)
Jan 07, 2003 7.150 8.580 7.150 8.060 42,000 +0.91(+12.73%)
Jan 06, 2003 7.020 7.150 6.110 7.150 8,900 +0.25(+3.58%)
Jan 03, 2003 7.150 7.150 6.630 6.903 4,300 -0.77(-10.00%)
Jan 02, 2003 6.760 7.670 6.110 7.670 10,900 +0.65(+9.26%)
Dec 31, 2002 6.760 7.020 5.330 7.020 28,000 +0.91(+14.89%)
Dec 30, 2002 6.760 6.760 5.850 6.110 54,800 -0.78(-11.32%)
Dec 27, 2002 7.410 7.410 6.890 6.890 22,300 -0.65(-8.62%)
Dec 26, 2002 6.890 7.540 6.890 7.540 12,500 +0.52(+7.41%)
Dec 24, 2002 7.800 7.800 7.020 7.020 13,000 -0.78(-10.00%)
Dec 23, 2002 9.360 9.360 7.020 7.800 38,400 +0.39(+5.26%)
Dec 20, 2002 9.360 9.360 7.410 7.410 24,900 -1.56(-17.39%)
Dec 19, 2002 7.410 8.970 7.410 8.970 70,200 +1.82(+25.45%)
Dec 18, 2002 7.800 8.190 6.760 7.150 55,300 -1.04(-12.70%)
Dec 17, 2002 8.840 9.100 8.190 8.190 18,700 -0.91(-10.00%)
Dec 16, 2002 8.710 10.27 8.710 9.100 9,100 -0.04(-0.43%)
Dec 13, 2002 9.100 10.01 9.100 9.139 3,200 -0.09(-0.99%)
Dec 12, 2002 8.060 10.92 7.800 9.230 31,100 +0.91(+10.94%)
Dec 11, 2002 8.580 8.970 8.320 8.320 11,700 +0.26(+3.23%)
Dec 10, 2002 7.670 9.750 7.150 8.060 18,000 +0.13(+1.64%)
Dec 09, 2002 8.320 8.320 7.280 7.930 3,400 -0.52(-6.15%)
Dec 06, 2002 8.320 10.92 8.320 8.450 3,700 -1.17(-12.16%)
Dec 05, 2002 11.18 11.44 8.450 9.620 24,400 -1.82(-15.91%)
Dec 04, 2002 11.70 12.35 11.18 11.44 60,200 -1.82(-13.73%)
Dec 03, 2002 11.83 13.26 11.70 13.26 97,700 +1.14(+9.40%)
Dec 02, 2002 10.40 13.78 10.40 12.12 152,500 +2.76(+29.50%)
Nov 29, 2002 7.020 11.70 7.020 9.360 32,500 +1.95(+26.32%)
Nov 27, 2002 6.890 7.410 6.500 7.410 9,800 +0.91(+14.00%)
Nov 26, 2002 7.150 7.670 5.720 6.500 7,900 -0.39(-5.66%)
Nov 25, 2002 6.760 7.020 6.500 6.890 7,400 +0.00(+0.00%)
Nov 22, 2002 6.890 6.890 6.890 6.890 700 -0.26(-3.64%)
Nov 21, 2002 6.890 7.150 6.890 7.150 5,300 +0.65(+10.00%)
Nov 20, 2002 6.773 7.800 6.370 6.500 79,200 -0.13(-1.96%)
Nov 19, 2002 6.630 6.630 6.630 6.630 3,400 +0.00(+0.00%)
Nov 18, 2002 6.630 7.800 6.500 6.630 15,100 +0.00(+0.00%)
Nov 15, 2002 6.890 7.800 6.370 6.630 15,400 -1.17(-15.00%)
Nov 14, 2002 7.410 7.800 6.890 7.800 4,000 +0.65(+9.09%)
Nov 13, 2002 7.410 7.410 7.150 7.150 5,900 +0.00(+0.00%)
Nov 12, 2002 7.150 7.150 7.150 7.150 10,200 -0.13(-1.79%)
Nov 11, 2002 7.800 7.800 7.150 7.280 10,800 -0.65(-8.20%)
Nov 08, 2002 7.800 7.930 7.800 7.930 11,100 +0.13(+1.67%)
Nov 07, 2002 7.930 7.930 7.540 7.800 9,000 -0.65(-7.69%)
Nov 06, 2002 8.450 8.840 7.930 8.450 9,800 +0.26(+3.17%)
Nov 05, 2002 8.320 8.437 7.930 8.190 1,400 +0.13(+1.61%)
Nov 04, 2002 9.360 11.18 8.060 8.060 24,700 -1.04(-11.43%)
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.