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, 2013 12.29 12.46 11.13 11.28 0 -1.04(-8.44%)
Oct 30, 2013 12.99 13.00 12.25 12.32 263,014 -0.48(-3.75%)
Oct 29, 2013 12.83 12.87 12.60 12.80 0 +0.01(+0.08%)
Oct 28, 2013 12.89 12.98 12.62 12.79 0 -0.10(-0.78%)
Oct 25, 2013 12.65 13.11 12.64 12.89 0 +0.26(+2.06%)
Oct 24, 2013 12.73 12.87 12.56 12.63 251,221 -0.05(-0.39%)
Oct 23, 2013 13.08 13.18 12.67 12.68 0 -0.39(-2.98%)
Oct 22, 2013 13.07 13.31 12.93 13.07 282,314 -0.06(-0.46%)
Oct 21, 2013 13.48 13.50 13.07 13.13 201,690 -0.31(-2.31%)
Oct 18, 2013 13.56 13.68 13.18 13.44 252,493 -0.01(-0.07%)
Oct 17, 2013 13.66 13.69 13.38 13.45 113,875 -0.26(-1.90%)
Oct 16, 2013 13.75 13.82 13.30 13.71 145,216 +0.04(+0.29%)
Oct 15, 2013 14.26 14.43 13.63 13.67 206,692 -0.60(-4.20%)
Oct 14, 2013 14.25 14.33 14.01 14.27 188,208 +0.00(+0.00%)
Oct 11, 2013 13.55 14.32 13.55 14.27 0 +0.69(+5.08%)
Oct 10, 2013 13.39 13.60 13.27 13.58 177,012 +0.31(+2.34%)
Oct 09, 2013 13.48 13.50 13.20 13.27 0 -0.20(-1.48%)
Oct 08, 2013 13.33 13.59 13.18 13.47 264,264 +0.16(+1.20%)
Oct 07, 2013 13.46 13.50 13.10 13.31 0 -0.15(-1.11%)
Oct 04, 2013 13.16 13.80 13.16 13.46 0 +0.26(+1.97%)
Oct 03, 2013 13.28 13.37 13.07 13.20 0 -0.05(-0.38%)
Oct 02, 2013 13.36 13.48 13.02 13.25 157,019 -0.16(-1.19%)
Oct 01, 2013 12.89 13.42 12.87 13.41 157,872 +0.54(+4.20%)
Sep 30, 2013 13.00 13.00 12.65 12.87 0 -0.24(-1.83%)
Sep 27, 2013 13.00 13.22 12.93 13.11 0 +0.09(+0.69%)
Sep 26, 2013 13.05 13.25 12.92 13.02 95,821 +0.01(+0.08%)
Sep 25, 2013 13.43 13.47 13.00 13.01 114,958 -0.44(-3.27%)
Sep 24, 2013 13.19 13.50 13.00 13.45 209,823 +0.31(+2.36%)
Sep 23, 2013 13.15 13.30 12.95 13.14 185,276 +0.02(+0.15%)
Sep 20, 2013 13.40 13.50 13.10 13.12 0 -0.35(-2.60%)
Sep 19, 2013 13.31 13.57 13.05 13.47 214,566 +0.23(+1.74%)
Sep 18, 2013 13.03 13.39 12.85 13.24 0 +0.25(+1.92%)
Sep 17, 2013 13.13 13.19 12.89 12.99 0 -0.09(-0.69%)
Sep 16, 2013 13.33 13.26 12.98 13.08 0 -0.18(-1.36%)
Sep 13, 2013 13.29 13.42 13.18 13.26 0 +0.00(+0.00%)
Sep 12, 2013 13.38 13.42 12.98 13.26 0 -0.15(-1.12%)
Sep 11, 2013 13.49 13.68 13.25 13.41 0 -0.11(-0.81%)
Sep 10, 2013 12.99 13.68 12.78 13.52 321,259 +0.56(+4.32%)
Sep 09, 2013 12.99 13.22 12.57 12.96 0 -0.02(-0.15%)
Sep 06, 2013 13.42 13.47 12.77 12.98 0 -0.37(-2.77%)
Sep 05, 2013 13.53 13.76 13.28 13.35 0 -0.19(-1.40%)
Sep 04, 2013 14.12 14.12 13.50 13.54 0 -0.55(-3.90%)
Sep 03, 2013 14.11 14.38 13.66 14.09 0 +0.05(+0.36%)
Aug 30, 2013 14.32 14.49 13.85 14.04 0 -0.27(-1.89%)
Aug 29, 2013 14.38 14.42 14.11 14.31 110,819 -0.02(-0.14%)
Aug 28, 2013 14.45 14.68 14.16 14.33 0 -0.12(-0.83%)
Aug 27, 2013 14.76 14.90 14.26 14.45 307,140 -0.42(-2.82%)
Aug 26, 2013 14.30 15.02 14.25 14.87 0 +0.61(+4.28%)
Aug 23, 2013 14.36 14.60 14.16 14.26 0 -0.02(-0.14%)
Aug 22, 2013 14.51 14.71 14.15 14.28 173,704 -0.21(-1.45%)
Aug 21, 2013 14.84 14.95 14.46 14.49 0 -0.44(-2.95%)
Aug 20, 2013 15.00 15.17 14.82 14.93 133,996 -0.10(-0.67%)
Aug 19, 2013 15.08 15.31 14.95 15.03 222,717 +0.03(+0.20%)
Aug 16, 2013 14.91 15.25 14.76 15.00 0 +0.03(+0.20%)
Aug 15, 2013 14.67 15.17 14.40 14.97 265,922 +0.17(+1.15%)
Aug 14, 2013 14.67 14.81 14.41 14.80 324,256 +0.17(+1.16%)
Aug 13, 2013 14.62 14.79 14.40 14.63 158,942 +0.11(+0.76%)
Aug 12, 2013 14.16 14.80 14.16 14.52 252,331 +0.36(+2.54%)
Aug 09, 2013 14.80 15.14 14.02 14.16 428,755 -0.75(-5.03%)
Aug 08, 2013 15.41 15.42 14.62 14.91 402,452 -0.36(-2.36%)
Aug 07, 2013 15.13 15.49 15.11 15.27 134,840 +0.15(+0.99%)
Aug 06, 2013 14.90 15.42 14.76 15.12 218,458 +0.22(+1.48%)
Aug 05, 2013 15.03 15.34 14.52 14.90 204,935 -0.13(-0.86%)
Aug 02, 2013 15.42 15.42 14.80 15.03 232,309 -0.41(-2.66%)
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.