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, 2010 25.00 26.25 24.50 25.12 26,891 +0.33(+1.33%)
Dec 30, 2010 25.91 26.55 23.62 24.79 94,367 -1.37(-5.24%)
Dec 29, 2010 27.13 27.88 26.16 26.16 39,484 -1.09(-4.00%)
Dec 28, 2010 26.05 27.50 24.84 27.25 54,466 +0.91(+3.45%)
Dec 27, 2010 27.50 27.50 26.05 26.34 18,551 -0.49(-1.83%)
Dec 23, 2010 26.98 26.98 26.01 26.83 8,237 +0.39(+1.48%)
Dec 22, 2010 27.32 27.38 26.04 26.44 20,590 -0.31(-1.16%)
Dec 21, 2010 26.85 27.44 26.21 26.75 18,485 +0.70(+2.69%)
Dec 20, 2010 28.25 28.25 26.00 26.05 60,658 -1.44(-5.24%)
Dec 17, 2010 27.17 28.05 26.57 27.49 52,934 +0.63(+2.35%)
Dec 16, 2010 25.65 27.00 25.65 26.86 18,887 +1.21(+4.72%)
Dec 15, 2010 24.96 26.99 24.91 25.65 44,215 +1.18(+4.82%)
Dec 14, 2010 25.27 25.45 24.27 24.47 32,381 -1.22(-4.75%)
Dec 13, 2010 26.05 26.50 25.25 25.69 34,279 -0.30(-1.15%)
Dec 10, 2010 25.60 26.00 25.33 25.99 16,907 +0.38(+1.48%)
Dec 09, 2010 26.50 26.50 25.61 25.61 26,243 -0.89(-3.36%)
Dec 08, 2010 26.85 27.76 26.04 26.50 31,346 -0.25(-0.93%)
Dec 07, 2010 27.95 28.30 26.75 26.75 29,261 -0.54(-1.98%)
Dec 06, 2010 28.00 28.81 27.04 27.29 18,241 -0.68(-2.44%)
Dec 03, 2010 27.00 28.30 26.33 27.97 16,626 +0.30(+1.09%)
Dec 02, 2010 28.73 28.73 27.32 27.67 40,078 -1.33(-4.58%)
Dec 01, 2010 28.50 29.30 26.62 29.00 49,103 +0.65(+2.29%)
Nov 30, 2010 24.06 28.35 23.55 28.35 120,060 +4.06(+16.71%)
Nov 29, 2010 26.31 26.68 24.15 24.29 70,961 -2.56(-9.53%)
Nov 26, 2010 26.75 27.00 26.06 26.85 18,416 +0.33(+1.24%)
Nov 24, 2010 27.47 26.52 26.52 26.52 32,923 -0.18(-0.67%)
Nov 23, 2010 26.46 27.23 25.56 26.70 31,788 +0.24(+0.91%)
Nov 22, 2010 26.74 27.76 26.16 26.46 27,423 +0.48(+1.84%)
Nov 19, 2010 26.40 29.19 24.60 25.98 196,963 -0.98(-3.63%)
Nov 18, 2010 29.43 29.49 26.76 26.96 74,847 -2.08(-7.16%)
Nov 17, 2010 30.69 32.50 27.43 29.04 75,811 -1.48(-4.85%)
Nov 16, 2010 32.02 32.63 29.65 30.52 87,297 -1.48(-4.63%)
Nov 15, 2010 32.50 32.51 32.00 32.00 11,904 -0.18(-0.56%)
Nov 12, 2010 31.68 32.50 31.68 32.18 21,664 +0.00(+0.00%)
Nov 11, 2010 32.58 32.58 31.59 32.18 13,015 -0.24(-0.74%)
Nov 10, 2010 30.90 32.42 30.13 32.42 20,678 +1.46(+4.72%)
Nov 09, 2010 31.43 32.41 30.64 30.96 32,801 -0.63(-1.99%)
Nov 08, 2010 31.49 31.94 31.15 31.59 19,677 -0.15(-0.47%)
Nov 05, 2010 32.47 32.47 30.79 31.74 41,067 -0.98(-3.00%)
Nov 04, 2010 33.69 33.90 32.02 32.72 36,069 +0.92(+2.90%)
Nov 03, 2010 31.92 32.50 30.50 31.80 25,184 -0.61(-1.90%)
Nov 02, 2010 33.83 33.83 31.34 32.41 28,898 -0.09(-0.27%)
Nov 01, 2010 33.30 33.50 31.76 32.50 74,035 -0.80(-2.40%)
Oct 29, 2010 31.12 33.74 30.80 33.30 119,189 +2.62(+8.54%)
Oct 28, 2010 31.00 31.00 30.50 30.68 10,701 +0.32(+1.06%)
Oct 27, 2010 30.38 30.73 30.27 30.36 14,272 -0.05(-0.17%)
Oct 25, 2010 31.69 32.22 30.01 30.41 65,037 -1.34(-4.22%)
Oct 22, 2010 31.00 31.80 30.00 31.75 41,576 +1.33(+4.37%)
Oct 21, 2010 29.50 30.91 29.50 30.42 41,515 +1.21(+4.14%)
Oct 20, 2010 29.45 30.25 28.27 29.21 14,905 -0.48(-1.62%)
Oct 19, 2010 28.30 31.90 27.79 29.69 117,237 +1.20(+4.21%)
Oct 18, 2010 26.72 29.00 26.67 28.49 75,378 +1.56(+5.79%)
Oct 15, 2010 26.26 26.93 25.63 26.93 19,757 +0.53(+2.01%)
Oct 14, 2010 26.95 26.95 26.10 26.40 10,559 -0.25(-0.95%)
Oct 13, 2010 26.72 27.21 26.32 26.65 31,638 +0.33(+1.27%)
Oct 12, 2010 26.11 26.56 25.50 26.32 12,613 +0.07(+0.27%)
Oct 11, 2010 24.99 26.34 24.81 26.25 27,270 +1.02(+4.04%)
Oct 08, 2010 25.50 25.65 24.50 25.23 14,887 +0.62(+2.52%)
Oct 07, 2010 27.00 27.00 24.03 24.61 54,850 +0.11(+0.45%)
Oct 06, 2010 27.17 27.17 24.31 24.50 44,916 -2.07(-7.79%)
Oct 05, 2010 27.96 27.96 26.03 26.57 24,203 -1.08(-3.91%)
Oct 04, 2010 27.80 27.80 26.94 27.65 36,114 -0.10(-0.36%)
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.