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, 2016 6.300 6.450 6.100 6.150 26,122 -0.10(-1.60%)
Oct 28, 2016 6.350 6.350 6.200 6.250 32,452 -0.10(-1.57%)
Oct 27, 2016 6.400 6.450 6.300 6.350 68,821 -0.05(-0.78%)
Oct 26, 2016 6.250 6.400 6.250 6.400 88,735 +0.15(+2.40%)
Oct 25, 2016 6.300 6.300 6.200 6.250 67,012 +0.00(+0.00%)
Oct 24, 2016 5.950 6.250 5.950 6.250 57,637 +0.25(+4.17%)
Oct 21, 2016 6.000 6.050 5.950 6.000 17,529 +0.00(+0.00%)
Oct 20, 2016 6.000 6.050 5.925 6.000 142,862 +0.05(+0.84%)
Oct 19, 2016 5.950 6.050 5.950 5.950 47,080 -0.05(-0.83%)
Oct 18, 2016 6.200 6.200 5.950 6.000 35,535 -0.05(-0.83%)
Oct 17, 2016 6.200 6.200 6.000 6.050 88,425 -0.13(-2.10%)
Oct 14, 2016 6.090 6.190 6.008 6.180 35,468 +0.07(+1.15%)
Oct 13, 2016 6.100 6.150 6.020 6.110 45,460 -0.03(-0.49%)
Oct 12, 2016 6.170 6.230 6.000 6.140 27,557 -0.06(-0.97%)
Oct 11, 2016 6.130 6.210 6.090 6.200 28,908 +0.07(+1.14%)
Oct 10, 2016 6.210 6.210 6.060 6.130 44,795 -0.08(-1.29%)
Oct 07, 2016 6.180 6.270 6.150 6.210 24,625 +0.03(+0.49%)
Oct 06, 2016 6.320 6.320 6.180 6.180 14,740 -0.18(-2.83%)
Oct 05, 2016 6.180 6.440 6.180 6.360 51,994 +0.18(+2.91%)
Oct 04, 2016 6.250 6.340 6.160 6.180 43,720 -0.04(-0.64%)
Oct 03, 2016 6.180 6.250 6.110 6.220 63,588 +0.13(+2.13%)
Sep 30, 2016 6.160 6.160 6.010 6.090 63,820 -0.01(-0.16%)
Sep 29, 2016 6.190 6.190 6.080 6.100 70,917 -0.07(-1.13%)
Sep 28, 2016 6.030 6.170 6.030 6.170 50,449 +0.12(+1.98%)
Sep 27, 2016 6.020 6.075 5.920 6.050 80,755 +0.11(+1.85%)
Sep 26, 2016 6.100 6.120 5.920 5.940 37,214 -0.12(-1.98%)
Sep 23, 2016 6.060 6.110 6.040 6.060 30,330 -0.02(-0.33%)
Sep 22, 2016 6.100 6.130 6.050 6.080 86,581 +0.03(+0.50%)
Sep 21, 2016 6.270 6.320 6.020 6.050 106,798 -0.21(-3.35%)
Sep 20, 2016 6.290 6.296 6.200 6.260 28,607 +0.01(+0.16%)
Sep 19, 2016 6.300 6.320 6.220 6.250 34,453 +0.00(+0.00%)
Sep 16, 2016 6.250 6.380 6.250 6.250 94,529 +0.00(+0.00%)
Sep 15, 2016 6.250 6.310 6.210 6.250 117,152 -0.02(-0.32%)
Sep 14, 2016 6.240 6.320 6.130 6.270 111,800 +0.02(+0.32%)
Sep 13, 2016 6.250 6.350 6.140 6.250 192,062 -0.07(-1.11%)
Sep 12, 2016 6.140 6.390 6.077 6.320 74,479 +0.18(+2.93%)
Sep 09, 2016 6.280 6.310 6.050 6.140 195,032 -0.18(-2.85%)
Sep 08, 2016 6.400 6.580 6.290 6.320 78,780 -0.08(-1.33%)
Sep 07, 2016 6.770 6.870 6.290 6.405 149,882 -0.40(-5.95%)
Sep 06, 2016 6.440 6.832 6.440 6.810 197,590 +0.41(+6.41%)
Sep 02, 2016 6.330 6.400 6.400 6.400 70,400 +0.13(+2.07%)
Sep 01, 2016 6.190 6.310 6.175 6.270 61,749 +0.07(+1.13%)
Aug 31, 2016 6.270 6.270 6.040 6.200 117,681 -0.07(-1.12%)
Aug 30, 2016 6.210 6.380 6.200 6.270 57,980 +0.11(+1.79%)
Aug 29, 2016 6.100 6.230 6.090 6.160 80,902 +0.05(+0.82%)
Aug 26, 2016 6.500 6.560 6.030 6.110 99,031 -0.34(-5.27%)
Aug 25, 2016 6.260 6.560 5.900 6.450 239,595 +0.19(+3.04%)
Aug 24, 2016 6.380 6.480 6.220 6.260 105,439 -0.07(-1.11%)
Aug 23, 2016 6.300 6.565 6.300 6.330 220,263 +0.03(+0.48%)
Aug 22, 2016 5.850 6.350 5.690 6.300 404,617 +0.50(+8.62%)
Aug 19, 2016 5.450 5.840 5.380 5.800 232,147 +0.34(+6.23%)
Aug 18, 2016 5.270 5.620 5.270 5.460 165,018 +0.18(+3.41%)
Aug 17, 2016 5.660 5.703 5.280 5.280 213,523 -0.41(-7.21%)
Aug 16, 2016 5.850 5.980 5.690 5.690 103,169 -0.21(-3.56%)
Aug 15, 2016 5.930 6.000 5.750 5.900 77,766 +0.02(+0.34%)
Aug 12, 2016 5.660 5.950 5.620 5.880 128,036 +0.18(+3.16%)
Aug 11, 2016 5.710 5.850 5.670 5.700 107,189 -0.02(-0.35%)
Aug 10, 2016 5.850 6.000 5.580 5.720 322,738 -0.50(-8.04%)
Aug 09, 2016 6.070 6.309 5.820 6.220 188,120 +0.17(+2.81%)
Aug 08, 2016 5.850 6.050 5.850 6.050 87,633 +0.07(+1.17%)
Aug 05, 2016 5.970 6.030 5.830 5.980 83,129 +0.05(+0.84%)
Aug 04, 2016 6.000 6.040 5.910 5.930 53,110 -0.00(-0.08%)
Aug 03, 2016 5.910 6.050 5.900 5.935 32,405 +0.01(+0.25%)
Aug 02, 2016 5.960 6.010 5.900 5.920 50,314 -0.06(-1.00%)
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.