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 (%)
Dec 31, 2008 0.1300 0.2500 0.1300 0.1800 9,550 -0.07(-28.00%)
Dec 30, 2008 0.1600 0.2500 0.1500 0.2500 15,400 +0.08(+47.06%)
Dec 29, 2008 0.1500 0.1700 0.1500 0.1700 0 -0.10(-37.04%)
Dec 26, 2008 0.1500 0.2700 0.1500 0.2700 26,800 +0.09(+50.00%)
Dec 24, 2008 0.1700 0.1800 0.1700 0.1800 600 -0.04(-18.18%)
Dec 23, 2008 0.2000 0.2200 0.2000 0.2200 400 -0.03(-12.00%)
Dec 19, 2008 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Dec 18, 2008 0.1800 0.2500 0.1800 0.2500 23,894 +0.04(+19.05%)
Dec 17, 2008 0.2500 0.2600 0.2000 0.2100 7,360 +0.00(+0.00%)
Dec 16, 2008 0.1500 0.2400 0.1500 0.2100 7,610 +0.02(+10.53%)
Dec 15, 2008 0.1600 0.1900 0.1600 0.1900 19,100 +0.00(+0.00%)
Dec 11, 2008 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Dec 10, 2008 0.1900 0.1900 0.1900 0.1900 100 +0.00(+0.00%)
Dec 09, 2008 0.1600 0.1901 0.1600 0.1900 41,961 -0.01(-5.00%)
Dec 08, 2008 0.2000 0.2000 0.2000 0.2000 2,883 +0.01(+5.26%)
Dec 05, 2008 0.1700 0.1900 0.1600 0.1900 2,900 -0.01(-5.00%)
Dec 03, 2008 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 02, 2008 0.2000 0.2000 0.2000 0.2000 200 +0.05(+33.33%)
Dec 01, 2008 0.1500 0.2900 0.1500 0.1500 20,281 +0.00(+0.00%)
Nov 28, 2008 0.1500 0.1500 0.1500 0.1500 5,568 -0.03(-16.67%)
Nov 26, 2008 0.2000 0.2000 0.1800 0.1800 3,268 -0.03(-14.12%)
Nov 20, 2008 0.2100 0.2096 0.2096 0.2096 5,000 -0.03(-11.49%)
Nov 19, 2008 0.2368 0.2368 0.2368 0.2368 130 +0.03(+12.76%)
Nov 17, 2008 0.3100 0.2100 0.2100 0.2100 800 -0.07(-25.00%)
Nov 11, 2008 0.2800 0.2800 0.2800 0.2800 0 -0.02(-6.67%)
Nov 10, 2008 0.2000 0.3300 0.2000 0.3000 8,585 +0.10(+50.00%)
Nov 07, 2008 0.2000 0.2000 0.2000 0.2000 400 -0.06(-23.08%)
Nov 05, 2008 0.2600 0.2600 0.2600 0.2600 0 +0.05(+23.81%)
Nov 04, 2008 0.2101 0.2101 0.2100 0.2100 3,000 +0.00(+0.00%)
Nov 03, 2008 0.2301 0.2301 0.2100 0.2100 617 +0.02(+10.53%)
Oct 31, 2008 0.1800 0.1900 0.1800 0.1900 5,153 +0.03(+18.75%)
Oct 30, 2008 0.1990 0.1990 0.1600 0.1600 10,100 -0.04(-19.56%)
Oct 29, 2008 0.1990 0.1990 0.1989 0.1989 2,500 -0.00(-0.45%)
Oct 28, 2008 0.2400 0.2400 0.1514 0.1998 85,990 -0.04(-16.75%)
Oct 27, 2008 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Oct 24, 2008 0.2400 0.2400 0.2400 0.2400 416 +0.00(+0.00%)
Oct 23, 2008 0.2108 0.2400 0.2108 0.2400 238 -0.01(-2.44%)
Oct 22, 2008 0.2500 0.2460 0.2460 0.2460 0 +0.00(+0.00%)
Oct 21, 2008 0.2460 0.2460 0.2460 0.2460 500 +0.00(+0.82%)
Oct 20, 2008 0.3000 0.3000 0.2440 0.2440 2,945 -0.06(-18.67%)
Oct 17, 2008 0.3000 0.3000 0.3000 0.3000 1,802 +0.01(+3.45%)
Oct 16, 2008 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Oct 15, 2008 0.2700 0.2940 0.2700 0.2900 2,794 -0.03(-9.38%)
Oct 14, 2008 0.3200 0.3200 0.3200 0.3200 500 +0.07(+28.00%)
Oct 13, 2008 0.3000 0.3000 0.2500 0.2500 5,129 +0.00(+0.00%)
Oct 10, 2008 0.2500 0.2500 0.2500 0.2500 14,390 -0.06(-19.38%)
Oct 09, 2008 0.3300 0.3300 0.3100 0.3101 1,510 -0.02(-6.03%)
Oct 08, 2008 0.1300 0.3500 0.1300 0.3300 41,748 +0.12(+57.14%)
Oct 07, 2008 0.3000 0.3000 0.2100 0.2100 1,200 -0.01(-4.55%)
Oct 06, 2008 0.2400 0.2500 0.2200 0.2200 11,505 -0.07(-24.14%)
Oct 03, 2008 0.2900 0.2900 0.2900 0.2900 400 +0.00(+0.00%)
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.