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 30, 2015 11.51 11.70 11.02 11.51 171,302 -0.02(-0.17%)
Oct 29, 2015 11.45 11.70 11.30 11.53 165,160 +0.06(+0.52%)
Oct 28, 2015 11.61 11.77 11.09 11.47 203,923 -0.04(-0.35%)
Oct 27, 2015 11.69 11.85 11.39 11.51 218,709 -0.25(-2.13%)
Oct 26, 2015 10.99 11.91 10.86 11.76 476,373 +0.76(+6.91%)
Oct 23, 2015 11.06 11.34 10.80 11.00 184,003 -0.07(-0.63%)
Oct 22, 2015 10.60 11.15 10.51 11.07 478,697 +0.57(+5.43%)
Oct 21, 2015 10.58 10.60 10.43 10.50 110,754 -0.06(-0.57%)
Oct 20, 2015 10.18 10.59 10.14 10.56 248,977 +0.38(+3.78%)
Oct 19, 2015 9.900 10.23 9.800 10.18 264,609 +0.28(+2.78%)
Oct 16, 2015 9.850 9.940 9.409 9.900 70,739 +0.05(+0.51%)
Oct 15, 2015 9.790 9.960 9.690 9.850 106,928 +0.06(+0.61%)
Oct 14, 2015 9.760 9.880 9.750 9.790 73,425 +0.05(+0.51%)
Oct 13, 2015 9.740 9.980 9.530 9.740 163,809 -0.06(-0.61%)
Oct 12, 2015 9.650 10.00 9.530 9.800 196,922 +0.19(+1.98%)
Oct 09, 2015 9.400 9.710 9.390 9.610 69,998 +0.21(+2.23%)
Oct 08, 2015 9.400 9.500 9.380 9.400 90,114 -0.04(-0.42%)
Oct 07, 2015 9.420 9.600 9.310 9.440 105,194 +0.05(+0.53%)
Oct 06, 2015 9.240 9.500 9.210 9.390 97,466 +0.07(+0.75%)
Oct 05, 2015 9.310 9.480 9.280 9.320 71,248 +0.10(+1.08%)
Oct 02, 2015 8.910 9.330 8.900 9.220 107,226 +0.16(+1.77%)
Oct 01, 2015 9.020 9.180 8.760 9.060 104,131 +0.15(+1.68%)
Sep 30, 2015 8.730 9.010 8.700 8.910 70,763 +0.29(+3.36%)
Sep 29, 2015 8.810 8.950 8.570 8.620 163,109 -0.16(-1.82%)
Sep 28, 2015 9.070 9.120 8.760 8.780 105,269 -0.30(-3.30%)
Sep 25, 2015 9.200 9.340 9.020 9.080 72,808 -0.08(-0.87%)
Sep 24, 2015 8.950 9.300 8.920 9.160 90,332 +0.14(+1.55%)
Sep 23, 2015 9.080 9.440 8.950 9.020 100,489 -0.10(-1.10%)
Sep 22, 2015 9.150 9.350 8.870 9.120 156,580 -0.09(-0.98%)
Sep 21, 2015 9.650 9.990 9.150 9.210 199,958 -0.48(-4.95%)
Sep 18, 2015 9.110 9.730 9.070 9.690 209,768 +0.44(+4.76%)
Sep 17, 2015 9.060 9.470 9.060 9.250 114,636 +0.17(+1.87%)
Sep 16, 2015 8.940 9.230 8.940 9.080 84,666 +0.13(+1.45%)
Sep 15, 2015 8.720 9.175 8.720 8.950 109,538 +0.18(+2.05%)
Sep 14, 2015 8.880 8.910 8.530 8.770 132,758 -0.18(-2.01%)
Sep 11, 2015 8.880 9.010 8.670 8.950 113,872 +0.04(+0.45%)
Sep 10, 2015 8.850 8.990 8.840 8.910 66,678 +0.00(+0.00%)
Sep 09, 2015 9.320 9.350 8.870 8.910 106,399 -0.32(-3.47%)
Sep 08, 2015 9.220 9.360 9.140 9.230 106,467 +0.04(+0.44%)
Sep 04, 2015 9.090 9.190 9.190 9.190 109,900 -0.07(-0.76%)
Sep 03, 2015 9.170 9.330 9.000 9.260 154,996 +0.27(+3.00%)
Sep 02, 2015 9.050 9.050 8.700 8.990 74,506 +0.12(+1.35%)
Sep 01, 2015 8.850 9.030 8.500 8.870 148,156 -0.22(-2.42%)
Aug 31, 2015 8.580 9.180 8.530 9.090 221,748 +0.43(+4.97%)
Aug 28, 2015 8.600 8.880 8.580 8.660 161,509 -0.01(-0.12%)
Aug 27, 2015 8.460 8.730 8.383 8.670 174,247 +0.28(+3.28%)
Aug 26, 2015 8.350 8.550 7.840 8.395 140,429 +0.16(+2.00%)
Aug 25, 2015 8.650 8.750 8.220 8.230 173,040 -0.25(-2.95%)
Aug 24, 2015 8.380 8.880 7.950 8.480 294,776 -0.51(-5.67%)
Aug 21, 2015 9.280 9.280 8.850 8.990 364,845 -0.29(-3.12%)
Aug 20, 2015 9.290 9.390 9.200 9.280 241,318 -0.03(-0.32%)
Aug 19, 2015 9.450 9.610 9.190 9.310 243,588 -0.14(-1.48%)
Aug 18, 2015 9.140 9.490 9.110 9.450 285,041 +0.26(+2.83%)
Aug 17, 2015 8.850 9.400 8.840 9.190 407,137 +0.49(+5.63%)
Aug 14, 2015 8.710 8.890 8.560 8.700 267,225 +0.01(+0.12%)
Aug 13, 2015 8.200 8.700 8.060 8.690 674,498 +0.52(+6.36%)
Aug 12, 2015 7.690 8.250 7.660 8.170 423,182 +0.33(+4.21%)
Aug 11, 2015 8.150 8.150 7.610 7.840 730,198 +0.68(+9.50%)
Aug 10, 2015 7.060 7.240 6.930 7.160 325,525 +0.20(+2.87%)
Aug 07, 2015 6.790 7.010 6.750 6.960 190,162 +0.13(+1.90%)
Aug 06, 2015 6.890 6.920 6.750 6.830 259,429 -0.08(-1.16%)
Aug 05, 2015 6.960 7.120 6.910 6.910 193,298 -0.06(-0.86%)
Aug 04, 2015 6.920 7.070 6.840 6.970 168,541 +0.02(+0.29%)
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.