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 29, 2010 1.450 1.500 1.450 1.500 6,870 +0.05(+3.45%)
Jan 28, 2010 1.420 1.500 1.400 1.450 11,284 +0.00(+0.00%)
Jan 27, 2010 1.450 1.510 1.450 1.450 8,700 -0.02(-1.36%)
Jan 26, 2010 1.510 1.510 1.470 1.470 16,242 +0.00(+0.00%)
Jan 25, 2010 1.540 1.540 1.470 1.470 36,057 -0.11(-6.96%)
Jan 22, 2010 1.510 1.610 1.490 1.580 26,935 +0.03(+1.94%)
Jan 21, 2010 1.510 1.630 1.510 1.550 8,279 +0.03(+1.97%)
Jan 20, 2010 1.601 1.650 1.520 1.520 23,331 -0.07(-4.40%)
Jan 19, 2010 1.560 1.650 1.510 1.590 58,102 -0.04(-2.45%)
Jan 15, 2010 1.570 1.630 1.630 1.630 2,000 +0.01(+0.62%)
Jan 14, 2010 1.650 1.650 1.620 1.620 6,200 -0.01(-0.55%)
Jan 13, 2010 1.630 1.690 1.570 1.629 17,544 +0.05(+3.09%)
Jan 12, 2010 1.590 1.700 1.570 1.580 13,800 -0.02(-1.24%)
Jan 11, 2010 1.600 1.630 1.600 1.600 6,500 -0.10(-5.88%)
Jan 08, 2010 1.687 1.700 1.681 1.700 1,100 +0.00(+0.00%)
Jan 07, 2010 1.700 1.700 1.700 1.700 100 +0.10(+6.25%)
Jan 06, 2010 1.600 1.740 1.590 1.600 3,800 -0.03(-1.84%)
Jan 05, 2010 1.750 1.750 1.600 1.630 20,934 -0.09(-5.23%)
Jan 04, 2010 1.670 1.740 1.550 1.720 48,350 +0.07(+4.24%)
Dec 31, 2009 1.550 1.650 1.650 1.650 1,000 +0.05(+3.12%)
Dec 30, 2009 1.610 1.740 1.570 1.600 14,792 -0.01(-0.62%)
Dec 29, 2009 1.600 1.630 1.550 1.610 51,593 -0.02(-1.23%)
Dec 28, 2009 1.730 1.730 1.600 1.630 6,154 -0.10(-5.78%)
Dec 24, 2009 1.740 1.740 1.600 1.730 5,350 +0.00(+0.00%)
Dec 23, 2009 1.550 1.730 1.550 1.730 39,362 +0.07(+4.22%)
Dec 22, 2009 1.750 1.750 1.638 1.660 12,100 -0.02(-1.19%)
Dec 21, 2009 1.650 1.700 1.600 1.680 60,570 +0.10(+6.33%)
Dec 18, 2009 1.620 1.630 1.580 1.580 11,481 -0.01(-0.63%)
Dec 17, 2009 1.600 1.650 1.580 1.590 24,888 -0.04(-2.45%)
Dec 16, 2009 1.700 1.740 1.610 1.630 29,446 -0.06(-3.55%)
Dec 15, 2009 1.750 1.750 1.600 1.690 17,612 +0.03(+1.63%)
Dec 14, 2009 1.580 1.700 1.510 1.663 59,819 +0.03(+2.02%)
Dec 11, 2009 1.700 1.750 1.600 1.630 20,826 -0.10(-5.78%)
Dec 10, 2009 1.650 1.800 1.590 1.730 107,823 +0.12(+7.45%)
Dec 09, 2009 1.550 1.640 1.500 1.610 24,335 -0.04(-2.41%)
Dec 08, 2009 1.690 1.750 1.540 1.650 38,637 -0.09(-5.19%)
Dec 07, 2009 1.710 1.800 1.690 1.740 57,123 -0.03(-1.69%)
Dec 04, 2009 1.710 1.900 1.710 1.770 27,011 -0.13(-6.84%)
Dec 03, 2009 1.920 1.950 1.850 1.900 7,505 -0.02(-1.04%)
Dec 02, 2009 2.000 2.000 1.870 1.920 27,705 -0.06(-3.03%)
Dec 01, 2009 1.980 2.000 1.940 1.980 34,089 -0.02(-1.00%)
Nov 30, 2009 1.900 2.028 1.860 2.000 22,433 -0.01(-0.50%)
Nov 27, 2009 2.010 2.010 1.900 2.010 9,066 -0.01(-0.50%)
Nov 25, 2009 2.000 2.050 2.000 2.020 9,956 +0.01(+0.50%)
Nov 24, 2009 1.930 2.040 1.850 2.010 35,975 +0.04(+2.03%)
Nov 23, 2009 1.990 2.100 1.860 1.970 33,073 -0.08(-3.85%)
Nov 20, 2009 2.040 2.090 2.038 2.049 2,006 +0.05(+2.44%)
Nov 19, 2009 2.000 2.000 1.850 2.000 16,820 +0.00(+0.00%)
Nov 18, 2009 1.950 2.000 1.950 2.000 37,076 +0.05(+2.74%)
Nov 17, 2009 1.980 1.980 1.930 1.947 19,960 -0.03(-1.69%)
Nov 16, 2009 1.990 2.130 1.960 1.980 34,045 -0.02(-1.00%)
Nov 13, 2009 1.970 2.030 1.920 2.000 11,898 +0.09(+4.60%)
Nov 12, 2009 2.170 2.170 1.910 1.912 36,247 -0.24(-11.07%)
Nov 11, 2009 2.100 2.170 2.050 2.150 25,696 +0.07(+3.37%)
Nov 10, 2009 2.000 2.400 2.000 2.080 127,899 +0.10(+5.05%)
Nov 09, 2009 1.990 1.990 1.930 1.980 35,045 +0.08(+4.21%)
Nov 06, 2009 1.960 1.960 1.900 1.900 21,472 +0.05(+2.70%)
Nov 05, 2009 2.000 2.000 1.740 1.850 47,805 -0.14(-7.04%)
Nov 04, 2009 1.850 1.990 1.850 1.990 43,078 +0.14(+7.57%)
Nov 03, 2009 1.790 1.850 1.750 1.850 34,711 +0.10(+5.72%)
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.