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, 2014 14.36 14.59 14.25 14.52 226,641 +0.06(+0.41%)
Jan 30, 2014 14.48 14.80 14.31 14.46 247,592 +0.16(+1.12%)
Jan 29, 2014 14.74 14.85 14.25 14.30 406,690 -0.49(-3.31%)
Jan 28, 2014 14.66 15.23 14.50 14.79 642,841 +0.17(+1.16%)
Jan 27, 2014 14.11 14.70 13.82 14.62 497,597 +0.44(+3.10%)
Jan 24, 2014 14.14 14.25 13.90 14.18 400,154 -0.03(-0.21%)
Jan 23, 2014 13.90 14.25 13.79 14.21 451,296 +0.23(+1.65%)
Jan 22, 2014 13.37 14.02 13.24 13.98 505,096 +0.58(+4.33%)
Jan 21, 2014 13.79 13.79 13.35 13.40 352,424 -0.19(-1.40%)
Jan 17, 2014 13.87 13.59 13.59 13.59 382,900 -0.22(-1.59%)
Jan 16, 2014 13.51 13.83 13.45 13.81 236,191 +0.21(+1.54%)
Jan 15, 2014 13.17 13.74 13.21 13.60 562,638 +0.43(+3.26%)
Jan 14, 2014 12.86 13.74 12.78 13.17 655,175 +0.31(+2.41%)
Jan 13, 2014 12.60 12.98 12.50 12.86 384,423 +0.28(+2.23%)
Jan 10, 2014 12.62 12.72 12.45 12.58 182,814 +0.08(+0.64%)
Jan 09, 2014 12.86 12.92 12.42 12.50 285,843 -0.39(-3.03%)
Jan 08, 2014 12.41 12.94 12.30 12.89 364,958 +0.50(+4.04%)
Jan 07, 2014 13.08 13.36 12.37 12.39 518,930 -0.61(-4.69%)
Jan 06, 2014 12.90 13.23 12.45 13.00 823,133 +0.82(+6.73%)
Jan 03, 2014 11.82 12.23 11.80 12.18 251,811 +0.28(+2.35%)
Jan 02, 2014 11.93 11.96 11.65 11.90 368,832 -0.01(-0.08%)
Dec 31, 2013 12.01 11.91 11.91 11.91 596,600 -0.13(-1.08%)
Dec 30, 2013 11.91 12.29 11.73 12.04 372,378 +0.21(+1.78%)
Dec 27, 2013 12.06 12.25 11.73 11.83 467,486 -0.16(-1.33%)
Dec 26, 2013 12.35 12.48 11.96 11.99 308,348 -0.26(-2.12%)
Dec 24, 2013 12.32 12.50 12.22 12.25 92,596 -0.05(-0.41%)
Dec 23, 2013 12.58 13.04 12.27 12.30 387,683 -0.26(-2.07%)
Dec 20, 2013 12.35 12.71 12.21 12.56 698,151 +0.20(+1.62%)
Dec 19, 2013 12.34 13.07 12.23 12.36 541,388 -0.03(-0.24%)
Dec 18, 2013 12.38 12.60 12.25 12.39 372,224 +0.07(+0.57%)
Dec 17, 2013 12.51 13.07 12.25 12.32 686,811 -0.07(-0.56%)
Dec 16, 2013 12.33 13.20 12.09 12.39 1,257,333 +0.10(+0.81%)
Dec 13, 2013 11.22 12.50 11.19 12.29 647,520 +1.05(+9.34%)
Dec 12, 2013 11.40 11.47 11.15 11.24 191,277 -0.16(-1.40%)
Dec 11, 2013 11.26 11.40 11.14 11.40 256,923 +0.18(+1.60%)
Dec 10, 2013 11.45 11.52 11.15 11.22 301,322 -0.27(-2.39%)
Dec 09, 2013 11.05 11.52 11.04 11.49 409,287 +0.46(+4.12%)
Dec 06, 2013 11.04 11.30 10.67 11.04 0 +0.07(+0.64%)
Dec 05, 2013 11.25 11.37 10.88 10.97 459,535 -0.34(-3.01%)
Dec 04, 2013 11.04 11.68 10.97 11.31 0 +0.26(+2.35%)
Dec 03, 2013 11.16 11.51 10.96 11.05 0 -0.17(-1.52%)
Dec 02, 2013 11.47 11.63 11.13 11.22 479,666 -0.25(-2.18%)
Nov 29, 2013 11.82 11.93 11.41 11.47 0 -0.28(-2.38%)
Nov 27, 2013 11.63 11.88 11.55 11.75 0 +0.13(+1.12%)
Nov 26, 2013 12.02 12.15 11.53 11.62 0 -0.35(-2.92%)
Nov 25, 2013 11.92 12.10 11.75 11.97 266,905 +0.10(+0.84%)
Nov 22, 2013 11.90 12.01 11.67 11.87 0 +0.01(+0.08%)
Nov 21, 2013 11.84 12.23 11.67 11.86 368,102 +0.06(+0.51%)
Nov 20, 2013 12.03 12.09 11.63 11.80 0 -0.24(-1.99%)
Nov 19, 2013 12.49 12.49 11.91 12.04 455,812 -0.43(-3.45%)
Nov 18, 2013 12.55 12.58 12.01 12.47 0 -0.10(-0.80%)
Nov 15, 2013 12.23 12.88 12.15 12.57 0 +0.32(+2.61%)
Nov 14, 2013 12.58 12.69 11.81 12.25 0 -0.26(-2.08%)
Nov 13, 2013 12.70 13.41 12.20 12.51 2,214,704 +0.93(+8.03%)
Nov 12, 2013 12.33 12.58 11.42 11.58 814,390 -0.73(-5.93%)
Nov 11, 2013 12.30 12.66 12.25 12.31 0 -0.07(-0.57%)
Nov 08, 2013 12.23 12.54 12.10 12.38 0 +0.14(+1.14%)
Nov 07, 2013 12.21 12.48 12.15 12.24 242,476 +0.02(+0.16%)
Nov 06, 2013 12.35 12.35 11.96 12.22 218,704 -0.10(-0.81%)
Nov 05, 2013 12.23 12.35 11.99 12.32 0 +0.07(+0.57%)
Nov 04, 2013 12.04 12.29 11.70 12.25 212,575 +0.28(+2.34%)
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.