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 29, 2017 8.450 8.450 8.450 0 +0.00(+0.00%)
Dec 28, 2017 8.500 8.550 8.450 8.450 51,041 +0.00(+0.00%)
Dec 27, 2017 8.450 8.500 8.450 8.450 9,077 -0.05(-0.59%)
Dec 26, 2017 8.450 8.525 8.450 8.500 54,129 +0.03(+0.29%)
Dec 22, 2017 8.500 8.500 8.450 8.475 40,767 -0.03(-0.29%)
Dec 21, 2017 8.450 8.500 8.401 8.500 622,149 +0.07(+0.89%)
Dec 20, 2017 8.400 8.475 8.400 8.425 49,535 +0.03(+0.30%)
Dec 19, 2017 8.400 8.500 8.400 8.400 190,832 -0.03(-0.30%)
Dec 18, 2017 8.400 8.500 8.350 8.425 352,144 +0.08(+0.90%)
Dec 15, 2017 8.400 8.400 8.350 8.350 854,565 -0.05(-0.60%)
Dec 14, 2017 8.350 8.400 8.350 8.400 161,654 +0.10(+1.20%)
Dec 13, 2017 8.350 8.350 8.300 8.300 41,521 +0.00(+0.00%)
Dec 12, 2017 8.300 8.377 8.300 8.300 153,800 +0.00(+0.00%)
Dec 11, 2017 8.300 8.350 8.300 8.300 22,177 +0.00(+0.00%)
Dec 08, 2017 8.350 8.350 8.300 8.300 30,681 -0.02(-0.30%)
Dec 07, 2017 8.300 8.400 8.300 8.325 341,742 +0.02(+0.30%)
Dec 06, 2017 8.300 8.350 8.300 8.300 88,515 +0.00(+0.00%)
Dec 05, 2017 8.300 8.350 8.300 8.300 63,668 +0.00(+0.00%)
Dec 04, 2017 8.350 8.350 8.325 8.300 21,296 +0.00(+0.00%)
Dec 01, 2017 8.350 8.350 8.300 8.300 127,760 -0.05(-0.60%)
Nov 30, 2017 8.300 8.350 8.300 8.350 111,239 +0.05(+0.60%)
Nov 29, 2017 8.300 8.350 8.300 8.300 118,054 +0.00(+0.00%)
Nov 28, 2017 8.300 8.300 8.275 8.300 412,404 -0.05(-0.60%)
Nov 27, 2017 8.300 8.350 8.250 8.350 966,293 +0.07(+0.91%)
Nov 24, 2017 8.250 8.300 8.250 8.275 270,250 +0.03(+0.30%)
Nov 22, 2017 8.250 8.300 8.250 8.250 203,612 -0.03(-0.30%)
Nov 21, 2017 8.300 8.300 8.250 8.275 236,980 -0.03(-0.30%)
Nov 20, 2017 8.300 8.300 8.250 8.300 396,141 +0.00(+0.00%)
Nov 17, 2017 8.250 8.300 8.250 8.300 167,773 +0.00(+0.00%)
Nov 16, 2017 8.300 8.300 8.250 8.300 253,650 +0.00(+0.00%)
Nov 15, 2017 8.300 8.300 8.250 8.300 252,989 +0.03(+0.30%)
Nov 14, 2017 8.300 8.350 8.250 8.275 554,527 -0.03(-0.30%)
Nov 13, 2017 8.300 8.350 8.250 8.300 824,301 -0.02(-0.30%)
Nov 10, 2017 8.350 8.350 8.300 8.325 848,192 +0.00(+0.00%)
Nov 09, 2017 8.450 8.500 8.250 8.325 5,603,137 +2.67(+47.35%)
Nov 08, 2017 5.900 5.900 5.550 5.650 134,127 -0.10(-1.74%)
Nov 07, 2017 5.900 6.000 5.700 5.750 153,253 -0.15(-2.54%)
Nov 06, 2017 6.050 6.100 5.900 5.900 67,122 -0.20(-3.28%)
Nov 03, 2017 6.100 6.250 6.050 6.100 31,819 -0.05(-0.81%)
Nov 02, 2017 6.200 6.250 6.100 6.150 52,621 -0.05(-0.81%)
Nov 01, 2017 6.350 6.475 6.200 6.200 49,550 -0.10(-1.59%)
Oct 31, 2017 6.500 6.600 6.200 6.300 62,391 -0.20(-3.08%)
Oct 30, 2017 6.300 6.500 6.250 6.500 76,903 +0.15(+2.36%)
Oct 27, 2017 6.450 6.500 6.300 6.350 98,753 -0.05(-0.78%)
Oct 26, 2017 6.600 6.649 6.350 6.400 75,119 -0.20(-3.03%)
Oct 25, 2017 6.750 6.800 6.600 6.600 65,847 -0.10(-1.49%)
Oct 24, 2017 6.850 6.900 6.700 6.700 114,865 -0.15(-2.19%)
Oct 23, 2017 6.800 6.900 6.750 6.850 235,573 +0.05(+0.74%)
Oct 20, 2017 6.850 6.850 6.775 6.800 24,564 -0.05(-0.73%)
Oct 19, 2017 6.750 6.900 6.725 6.850 51,420 +0.05(+0.74%)
Oct 18, 2017 6.750 6.850 6.700 6.800 32,392 +0.00(+0.00%)
Oct 17, 2017 6.650 6.800 6.650 6.800 71,933 +0.10(+1.48%)
Oct 16, 2017 6.800 6.840 6.650 6.701 43,457 -0.20(-2.89%)
Oct 13, 2017 6.750 6.900 6.700 6.900 34,389 +0.10(+1.47%)
Oct 12, 2017 6.750 6.850 6.600 6.800 36,513 +0.05(+0.74%)
Oct 11, 2017 6.750 6.900 6.700 6.750 73,592 -0.05(-0.74%)
Oct 10, 2017 6.900 7.000 6.700 6.800 81,740 -0.05(-0.73%)
Oct 09, 2017 6.982 6.994 6.750 6.850 142,682 -0.10(-1.44%)
Oct 06, 2017 7.000 7.185 6.950 6.950 85,454 -0.05(-0.71%)
Oct 05, 2017 7.100 7.280 7.000 7.000 77,366 -0.15(-2.10%)
Oct 04, 2017 7.250 7.350 7.100 7.150 64,527 -0.12(-1.72%)
Oct 03, 2017 7.050 7.300 7.050 7.275 67,913 +0.18(+2.46%)
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.