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 (%)
Nov 30, 2006 4.670 4.940 4.310 4.630 95,300 -0.04(-0.86%)
Nov 29, 2006 4.600 5.300 4.290 4.670 200,562 +0.07(+1.52%)
Nov 28, 2006 4.110 5.004 4.110 4.600 50,621 +0.13(+2.91%)
Nov 27, 2006 4.900 4.990 4.200 4.470 79,218 -0.33(-6.88%)
Nov 24, 2006 4.490 5.000 4.490 4.800 52,818 +0.60(+14.29%)
Nov 22, 2006 4.110 4.500 4.110 4.200 25,173 -0.05(-1.18%)
Nov 21, 2006 4.110 4.250 4.110 4.250 2,600 +0.06(+1.43%)
Nov 20, 2006 4.250 4.250 4.110 4.190 10,078 -0.09(-2.10%)
Nov 17, 2006 4.100 4.520 4.100 4.280 5,482 +0.18(+4.39%)
Nov 16, 2006 4.250 4.250 4.030 4.100 2,350 -0.14(-3.30%)
Nov 15, 2006 4.250 4.250 4.240 4.240 1,421 -0.01(-0.24%)
Nov 14, 2006 4.200 4.600 4.100 4.250 45,168 +0.05(+1.19%)
Nov 13, 2006 4.080 4.200 4.080 4.200 15,478 +0.09(+2.19%)
Nov 10, 2006 4.082 4.110 4.080 4.110 2,576 -0.09(-2.14%)
Nov 09, 2006 4.110 4.200 4.080 4.200 6,289 +0.00(+0.00%)
Nov 08, 2006 4.200 4.200 4.200 4.200 350 -0.10(-2.33%)
Nov 07, 2006 4.202 4.390 4.200 4.300 1,070 +0.19(+4.62%)
Nov 06, 2006 4.280 4.380 4.082 4.110 7,201 -0.28(-6.38%)
Nov 03, 2006 4.180 4.390 3.990 4.390 23,620 +0.21(+5.02%)
Nov 02, 2006 4.310 4.310 4.150 4.180 3,817 -0.22(-5.00%)
Nov 01, 2006 4.550 4.550 4.130 4.400 5,729 -0.10(-2.22%)
Oct 31, 2006 4.400 4.500 4.300 4.500 2,930 +0.00(+0.00%)
Oct 30, 2006 4.310 4.520 4.300 4.500 7,811 +0.00(+0.00%)
Oct 27, 2006 4.200 4.500 4.200 4.500 7,008 +0.20(+4.65%)
Oct 26, 2006 4.300 4.340 4.100 4.300 5,288 -0.20(-4.44%)
Oct 25, 2006 4.400 4.500 4.400 4.500 3,640 +0.10(+2.27%)
Oct 24, 2006 4.400 4.400 4.400 4.400 4,254 -0.01(-0.23%)
Oct 23, 2006 4.230 4.500 4.120 4.410 4,801 +0.01(+0.23%)
Oct 20, 2006 4.400 4.500 4.333 4.400 2,093 -0.05(-1.12%)
Oct 19, 2006 4.640 4.640 4.390 4.450 4,128 -0.15(-3.26%)
Oct 18, 2006 4.350 4.860 4.300 4.600 10,021 +0.25(+5.75%)
Oct 17, 2006 4.100 4.790 4.000 4.350 4,250 -0.45(-9.38%)
Oct 16, 2006 4.750 4.800 4.400 4.800 30,169 -0.06(-1.23%)
Oct 13, 2006 5.300 5.300 4.800 4.860 24,255 -0.01(-0.21%)
Oct 12, 2006 5.500 5.690 4.760 4.870 73,465 -0.36(-6.88%)
Oct 11, 2006 5.250 5.990 4.734 5.230 197,640 +0.53(+11.28%)
Oct 10, 2006 3.400 5.900 3.400 4.700 242,723 +1.43(+43.73%)
Oct 09, 2006 3.390 3.390 3.270 3.270 400 +0.02(+0.62%)
Oct 06, 2006 3.046 3.250 3.046 3.250 1,201 +0.00(+0.00%)
Oct 05, 2006 3.220 3.300 3.220 3.250 571 -0.05(-1.52%)
Oct 04, 2006 3.317 3.317 3.120 3.300 5,069 +0.00(+0.00%)
Oct 03, 2006 3.300 3.300 3.300 3.300 1,000 +0.10(+3.12%)
Oct 02, 2006 3.430 3.430 3.200 3.200 4,948 -0.15(-4.48%)
Sep 29, 2006 3.390 3.400 3.300 3.350 3,958 +0.05(+1.52%)
Sep 28, 2006 3.301 3.301 3.300 3.300 2,123 +0.09(+2.80%)
Sep 27, 2006 3.150 3.390 3.150 3.210 10,210 -0.04(-1.23%)
Sep 26, 2006 3.200 3.270 3.080 3.250 8,370 -0.03(-0.91%)
Sep 25, 2006 3.300 3.390 3.000 3.280 4,133 +0.02(+0.61%)
Sep 22, 2006 3.050 3.260 3.050 3.260 6,012 +0.19(+6.19%)
Sep 21, 2006 3.270 3.270 2.880 3.070 53,541 -0.18(-5.54%)
Sep 20, 2006 3.310 3.310 3.250 3.250 4,400 -0.14(-4.13%)
Sep 19, 2006 3.410 3.446 3.320 3.390 22,346 -0.06(-1.74%)
Sep 18, 2006 3.410 3.450 3.410 3.450 1,027 +0.05(+1.47%)
Sep 15, 2006 3.350 3.400 3.320 3.400 1,324 +0.09(+2.72%)
Sep 14, 2006 3.310 3.310 3.310 3.310 0 +0.00(+0.00%)
Sep 13, 2006 3.910 3.910 3.310 3.310 4,612 -0.56(-14.47%)
Sep 12, 2006 3.400 3.940 3.250 3.870 12,438 +0.37(+10.57%)
Sep 11, 2006 3.680 3.990 3.400 3.500 6,003 -0.15(-4.11%)
Sep 08, 2006 3.609 3.650 3.609 3.650 4,925 +0.13(+3.69%)
Sep 07, 2006 3.500 3.888 3.500 3.520 4,100 -0.36(-9.28%)
Sep 06, 2006 3.888 3.888 3.880 3.880 200 +0.00(+0.00%)
Sep 05, 2006 3.700 4.200 3.620 3.880 6,514 +0.38(+10.86%)
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.