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 30, 2016 6.850 6.850 6.850 0 +0.05(+0.74%)
Dec 29, 2016 6.800 6.800 6.650 6.800 100,060 +0.00(+0.00%)
Dec 28, 2016 7.000 7.050 6.800 6.800 42,075 -0.20(-2.86%)
Dec 27, 2016 7.000 7.050 7.000 7.000 38,041 -0.10(-1.41%)
Dec 23, 2016 7.100 7.100 7.100 0 +0.05(+0.71%)
Dec 22, 2016 7.100 7.100 7.050 7.050 23,544 +0.00(+0.00%)
Dec 21, 2016 7.050 7.150 7.000 7.050 34,506 -0.05(-0.70%)
Dec 20, 2016 7.100 7.150 7.100 7.100 37,031 +0.05(+0.71%)
Dec 19, 2016 7.250 7.300 7.050 7.050 66,112 -0.15(-2.08%)
Dec 16, 2016 6.900 7.250 6.900 7.200 87,984 +0.25(+3.60%)
Dec 15, 2016 7.100 7.125 6.800 6.950 102,749 -0.15(-2.11%)
Dec 14, 2016 7.350 7.350 7.050 7.100 94,605 -0.20(-2.74%)
Dec 13, 2016 7.400 7.500 7.250 7.300 50,445 -0.15(-2.01%)
Dec 12, 2016 7.550 7.600 7.400 7.450 106,047 -0.05(-0.67%)
Dec 09, 2016 7.250 7.500 7.225 7.500 85,887 +0.25(+3.45%)
Dec 08, 2016 7.150 7.250 7.090 7.250 105,785 +0.10(+1.40%)
Dec 07, 2016 7.100 7.150 7.050 7.150 41,347 +0.10(+1.42%)
Dec 06, 2016 7.200 7.200 7.050 7.050 24,761 -0.10(-1.40%)
Dec 05, 2016 7.050 7.200 7.050 7.150 74,920 +0.05(+0.70%)
Dec 02, 2016 7.150 7.200 7.050 7.100 62,592 -0.10(-1.39%)
Dec 01, 2016 7.050 7.200 7.000 7.200 73,241 +0.10(+1.41%)
Nov 30, 2016 7.100 7.150 6.900 7.100 117,761 +0.10(+1.43%)
Nov 29, 2016 6.950 7.150 6.912 7.000 48,685 +0.10(+1.45%)
Nov 28, 2016 7.000 7.000 6.900 6.900 27,535 -0.10(-1.43%)
Nov 25, 2016 7.150 7.200 7.000 7.000 35,409 -0.17(-2.44%)
Nov 23, 2016 7.175 7.175 7.175 0 +0.38(+5.51%)
Nov 22, 2016 7.150 7.250 6.750 6.800 81,123 -0.35(-4.90%)
Nov 21, 2016 7.000 7.150 6.950 7.150 65,252 +0.15(+2.14%)
Nov 18, 2016 7.200 7.350 6.900 7.000 88,888 -0.10(-1.41%)
Nov 17, 2016 6.900 7.350 6.900 7.100 246,764 +0.25(+3.65%)
Nov 16, 2016 6.500 6.900 6.360 6.850 140,279 +0.40(+6.20%)
Nov 15, 2016 6.350 6.650 6.300 6.450 165,010 +0.10(+1.57%)
Nov 14, 2016 6.450 6.450 6.350 6.350 50,234 +0.00(+0.00%)
Nov 11, 2016 6.400 6.495 6.225 6.350 89,952 -0.15(-2.31%)
Nov 10, 2016 6.200 6.500 5.900 6.500 235,081 +0.45(+7.44%)
Nov 09, 2016 5.700 6.150 5.700 6.050 71,504 +0.25(+4.31%)
Nov 08, 2016 5.700 5.800 5.650 5.800 48,801 +0.05(+0.87%)
Nov 07, 2016 5.850 5.900 5.700 5.750 59,816 -0.05(-0.86%)
Nov 04, 2016 5.850 5.850 5.750 5.800 39,280 -0.10(-1.69%)
Nov 03, 2016 5.950 5.950 5.800 5.900 105,541 -0.05(-0.84%)
Nov 02, 2016 6.050 6.050 5.950 5.950 91,787 -0.05(-0.83%)
Nov 01, 2016 6.150 6.150 6.000 6.000 65,283 -0.15(-2.44%)
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%)
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.