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, 2012 21.47 21.47 20.28 20.40 256,198 -0.32(-1.55%)
Oct 26, 2012 21.05 20.72 20.72 20.72 177,700 -0.53(-2.49%)
Oct 25, 2012 20.88 21.49 20.51 21.25 295,678 +0.52(+2.51%)
Oct 24, 2012 21.08 21.46 20.10 20.73 680,725 -0.34(-1.61%)
Oct 23, 2012 21.30 21.39 20.63 21.07 271,061 -1.96(-8.51%)
Oct 19, 2012 21.96 23.34 21.26 23.03 1,641,633 +2.57(+12.56%)
Oct 18, 2012 20.36 20.56 20.04 20.46 352,085 +0.31(+1.54%)
Oct 17, 2012 20.40 20.95 20.12 20.15 644,052 -0.18(-0.89%)
Oct 16, 2012 20.64 20.89 20.13 20.33 477,095 -0.20(-0.97%)
Oct 15, 2012 20.25 21.58 20.25 20.53 616,900 +0.42(+2.09%)
Oct 12, 2012 21.28 21.32 19.97 20.11 600,726 -1.21(-5.68%)
Oct 11, 2012 22.25 22.47 20.83 21.32 575,295 -0.84(-3.79%)
Oct 10, 2012 23.71 23.90 22.01 22.16 316,975 -1.61(-6.77%)
Oct 09, 2012 24.55 24.55 23.47 23.77 181,413 -0.69(-2.82%)
Oct 08, 2012 24.45 24.69 24.29 24.46 171,505 +0.01(+0.04%)
Oct 05, 2012 24.66 24.66 24.26 24.45 227,653 -0.09(-0.37%)
Oct 04, 2012 24.50 24.75 24.29 24.54 109,374 +0.01(+0.04%)
Oct 03, 2012 24.42 24.73 24.25 24.53 102,089 +0.11(+0.45%)
Oct 02, 2012 24.50 24.85 24.15 24.42 147,291 +0.01(+0.04%)
Oct 01, 2012 24.55 24.94 24.25 24.41 220,552 -0.12(-0.49%)
Sep 28, 2012 24.31 24.88 24.27 24.53 185,463 +0.26(+1.07%)
Sep 27, 2012 24.44 24.64 24.05 24.27 201,181 +0.02(+0.08%)
Sep 26, 2012 24.10 24.29 23.30 24.25 194,447 +0.23(+0.96%)
Sep 25, 2012 26.43 26.75 23.87 24.02 461,218 -2.43(-9.19%)
Sep 24, 2012 26.26 27.14 26.00 26.45 311,076 +0.31(+1.19%)
Sep 21, 2012 26.33 26.33 25.92 26.14 198,519 +0.17(+0.65%)
Sep 20, 2012 25.89 26.23 25.69 25.97 158,783 -0.12(-0.46%)
Sep 19, 2012 26.34 26.70 26.04 26.09 202,515 -0.20(-0.76%)
Sep 18, 2012 25.81 26.41 25.18 26.29 335,390 +0.48(+1.86%)
Sep 17, 2012 26.49 26.57 25.57 25.81 308,559 -0.77(-2.90%)
Sep 14, 2012 26.86 26.94 26.33 26.58 232,981 -0.15(-0.56%)
Sep 13, 2012 25.76 26.85 25.76 26.73 488,534 -0.02(-0.07%)
Sep 12, 2012 26.25 26.97 26.00 26.75 379,597 +0.36(+1.36%)
Sep 11, 2012 26.36 27.24 26.04 26.39 813,730 +0.00(+0.00%)
Sep 10, 2012 26.45 26.63 25.75 26.39 706,758 +0.01(+0.04%)
Sep 07, 2012 26.85 27.24 25.95 26.38 545,121 -0.16(-0.60%)
Sep 06, 2012 27.00 27.75 25.63 26.54 793,723 +1.10(+4.32%)
Sep 05, 2012 24.98 25.70 24.77 25.44 326,278 +0.35(+1.39%)
Sep 04, 2012 24.58 25.67 24.03 25.09 303,790 +0.42(+1.70%)
Aug 31, 2012 24.28 24.86 23.95 24.67 211,357 +0.44(+1.82%)
Aug 30, 2012 23.97 24.46 23.63 24.23 125,154 +0.10(+0.41%)
Aug 29, 2012 23.76 24.25 23.26 24.13 212,058 +1.49(+6.58%)
Aug 27, 2012 22.68 22.95 22.05 22.64 119,130 +0.20(+0.89%)
Aug 24, 2012 22.19 22.70 22.05 22.44 182,719 +0.23(+1.04%)
Aug 23, 2012 22.08 22.52 21.74 22.21 160,843 +0.07(+0.32%)
Aug 22, 2012 21.65 22.22 21.33 22.14 232,245 +0.49(+2.26%)
Aug 21, 2012 22.15 22.48 21.54 21.65 212,473 -0.49(-2.21%)
Aug 20, 2012 22.46 22.55 21.80 22.14 192,469 -0.36(-1.60%)
Aug 17, 2012 21.83 22.50 21.73 22.50 262,311 +0.59(+2.69%)
Aug 16, 2012 21.83 21.98 21.63 21.91 272,576 +0.12(+0.55%)
Aug 15, 2012 21.80 22.01 21.63 21.79 268,243 -0.10(-0.46%)
Aug 14, 2012 21.75 21.99 21.52 21.89 185,734 +0.16(+0.74%)
Aug 13, 2012 21.84 22.20 21.65 21.73 191,420 -0.16(-0.73%)
Aug 10, 2012 22.15 22.15 21.60 21.89 198,655 -0.08(-0.36%)
Aug 09, 2012 22.26 22.44 21.83 21.97 164,456 -0.30(-1.35%)
Aug 08, 2012 22.26 22.48 21.56 22.27 180,976 +0.27(+1.23%)
Aug 07, 2012 22.24 22.24 21.40 22.00 151,106 +0.19(+0.87%)
Aug 06, 2012 21.18 22.41 21.18 21.81 295,578 +0.49(+2.30%)
Aug 03, 2012 21.76 22.00 21.03 21.32 237,828 -0.23(-1.07%)
Aug 02, 2012 21.35 21.84 21.29 21.55 133,937 -0.24(-1.10%)
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.