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 (%)
Oct 31, 2007 1.930 1.930 1.820 1.820 7,985 -0.14(-7.14%)
Oct 30, 2007 1.990 2.060 1.880 1.960 10,811 +0.08(+4.26%)
Oct 29, 2007 2.010 2.050 1.880 1.880 11,437 -0.12(-6.00%)
Oct 26, 2007 2.000 2.110 1.990 2.000 12,427 +0.10(+5.26%)
Oct 25, 2007 1.970 2.100 1.870 1.900 10,300 -0.04(-2.06%)
Oct 24, 2007 1.850 2.100 1.850 1.940 22,022 -0.07(-3.48%)
Oct 23, 2007 1.970 2.050 1.820 2.010 9,100 -0.03(-1.47%)
Oct 22, 2007 1.890 2.040 1.770 2.040 9,300 +0.09(+4.62%)
Oct 19, 2007 1.910 1.980 1.900 1.950 9,417 +0.04(+2.09%)
Oct 18, 2007 1.890 2.020 1.890 1.910 6,030 +0.01(+0.53%)
Oct 17, 2007 2.030 2.030 1.890 1.900 10,078 -0.11(-5.47%)
Oct 16, 2007 1.900 2.060 1.820 2.010 13,752 +0.09(+4.69%)
Oct 15, 2007 1.941 2.110 1.760 1.920 19,913 -0.09(-4.48%)
Oct 12, 2007 1.910 2.110 1.820 2.010 11,729 +0.09(+4.69%)
Oct 11, 2007 2.180 2.180 1.820 1.920 2,876 -0.23(-10.70%)
Oct 10, 2007 2.070 2.200 2.070 2.150 4,376 +0.13(+6.44%)
Oct 09, 2007 2.090 2.090 1.970 2.020 1,100 -0.03(-1.46%)
Oct 08, 2007 2.050 2.050 2.050 2.050 0 +0.00(+0.00%)
Oct 05, 2007 2.010 2.050 2.010 2.050 4,749 +0.00(+0.00%)
Oct 04, 2007 2.220 2.220 2.000 2.050 2,728 +0.08(+4.06%)
Oct 03, 2007 1.965 1.970 1.950 1.970 2,050 -0.03(-1.50%)
Oct 02, 2007 1.950 2.000 1.950 2.000 5,496 +0.14(+7.53%)
Oct 01, 2007 1.910 1.950 1.820 1.860 4,228 -0.13(-6.53%)
Sep 28, 2007 1.980 1.990 1.880 1.990 9,604 -0.01(-0.50%)
Sep 27, 2007 2.060 2.060 1.980 2.000 14,417 -0.16(-7.41%)
Sep 26, 2007 2.230 2.240 2.120 2.160 5,970 -0.11(-4.85%)
Sep 25, 2007 2.180 2.270 2.170 2.270 1,821 +0.00(+0.00%)
Sep 24, 2007 2.170 2.580 1.960 2.270 20,270 +0.06(+2.71%)
Sep 21, 2007 2.398 2.398 2.210 2.210 14,550 -0.35(-13.67%)
Sep 20, 2007 2.540 2.570 2.400 2.560 4,895 -0.04(-1.54%)
Sep 19, 2007 2.560 2.720 2.550 2.600 5,600 -0.14(-5.07%)
Sep 18, 2007 2.739 2.739 2.739 2.739 0 +0.00(+0.00%)
Sep 17, 2007 2.750 2.750 2.500 2.739 1,108 +0.09(+3.36%)
Sep 14, 2007 2.680 2.740 2.600 2.650 3,291 +0.03(+1.15%)
Sep 13, 2007 2.610 2.780 2.610 2.620 7,150 +0.00(+0.00%)
Sep 12, 2007 2.760 2.760 2.610 2.620 3,151 -0.08(-2.96%)
Sep 11, 2007 2.770 2.770 2.620 2.700 2,100 -0.01(-0.37%)
Sep 10, 2007 2.790 2.790 2.640 2.710 4,070 -0.03(-1.09%)
Sep 07, 2007 2.750 2.770 2.720 2.740 2,455 -0.04(-1.44%)
Sep 06, 2007 2.560 2.790 2.560 2.780 677 +0.12(+4.51%)
Sep 05, 2007 2.710 2.710 2.660 2.660 1,600 -0.07(-2.56%)
Sep 04, 2007 2.610 2.730 2.410 2.730 1,300 +0.07(+2.63%)
Aug 31, 2007 2.740 2.750 2.660 2.660 1,265 -0.08(-2.92%)
Aug 30, 2007 2.530 2.740 2.530 2.740 4,825 +0.24(+9.60%)
Aug 29, 2007 2.480 2.500 2.310 2.500 5,076 +0.01(+0.40%)
Aug 28, 2007 2.440 2.490 2.090 2.490 48,804 +0.01(+0.40%)
Aug 27, 2007 2.270 2.510 2.200 2.480 15,105 -0.00(-0.04%)
Aug 24, 2007 2.650 2.650 2.310 2.481 2,379 -0.13(-4.94%)
Aug 23, 2007 2.650 2.650 2.600 2.610 6,927 -0.03(-1.14%)
Aug 22, 2007 2.540 2.640 2.480 2.640 2,500 +0.04(+1.58%)
Aug 21, 2007 2.500 2.610 2.480 2.599 2,275 -0.01(-0.45%)
Aug 20, 2007 2.650 2.670 2.600 2.611 15,727 -0.07(-2.58%)
Aug 17, 2007 2.060 2.750 2.060 2.680 9,341 +0.09(+3.47%)
Aug 16, 2007 2.600 2.630 2.500 2.590 8,609 -0.05(-1.82%)
Aug 15, 2007 2.630 2.770 2.610 2.638 2,143 +0.02(+0.69%)
Aug 14, 2007 2.640 2.890 2.610 2.620 4,000 -0.05(-1.87%)
Aug 13, 2007 2.631 2.680 2.600 2.670 8,370 +0.01(+0.43%)
Aug 10, 2007 2.710 2.710 2.659 2.659 1,707 -0.12(-4.37%)
Aug 09, 2007 2.760 2.790 2.760 2.780 3,140 +0.02(+0.72%)
Aug 08, 2007 2.950 3.050 2.710 2.760 37,505 -0.13(-4.50%)
Aug 07, 2007 2.740 2.930 2.700 2.890 20,994 +0.01(+0.35%)
Aug 06, 2007 2.953 3.050 2.840 2.880 1,630 -0.06(-2.04%)
Aug 03, 2007 2.940 2.960 2.850 2.940 12,043 +0.22(+8.09%)
Aug 02, 2007 2.980 2.980 2.720 2.720 8,800 -0.17(-5.85%)
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.