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 (%)
Feb 26, 2010 1.450 1.510 1.450 1.460 31,552 +0.01(+0.69%)
Feb 25, 2010 1.670 1.670 1.450 1.450 59,572 -0.10(-6.45%)
Feb 24, 2010 1.500 1.970 1.500 1.550 548,403 +0.19(+13.97%)
Feb 23, 2010 1.360 1.440 1.330 1.360 89,346 +0.03(+2.26%)
Feb 22, 2010 1.210 1.410 1.210 1.330 19,977 -0.19(-12.49%)
Feb 19, 2010 1.410 1.530 1.200 1.520 12,230 -0.00(-0.01%)
Feb 17, 2010 1.450 1.520 1.520 1.520 200 -0.01(-0.65%)
Feb 16, 2010 1.400 1.540 1.400 1.530 27,143 +0.18(+13.33%)
Feb 12, 2010 1.370 1.350 1.350 1.350 1,600 -0.04(-2.88%)
Feb 11, 2010 1.320 1.390 1.320 1.390 4,295 +0.06(+4.51%)
Feb 10, 2010 1.310 1.330 1.310 1.330 30,600 +0.02(+1.53%)
Feb 09, 2010 1.330 1.390 1.310 1.310 28,847 -0.05(-3.68%)
Feb 08, 2010 1.400 1.400 1.360 1.360 7,673 -0.02(-1.45%)
Feb 05, 2010 1.370 1.390 1.370 1.380 47,331 -0.01(-0.72%)
Feb 04, 2010 1.360 1.450 1.360 1.390 12,053 -0.03(-2.11%)
Feb 03, 2010 1.410 1.420 1.400 1.420 2,325 +0.00(+0.00%)
Feb 02, 2010 1.400 1.480 1.400 1.420 7,455 +0.00(+0.00%)
Feb 01, 2010 1.500 1.500 1.410 1.420 1,640 -0.08(-5.33%)
Jan 29, 2010 1.450 1.500 1.450 1.500 6,870 +0.05(+3.45%)
Jan 28, 2010 1.420 1.500 1.400 1.450 11,284 +0.00(+0.00%)
Jan 27, 2010 1.450 1.510 1.450 1.450 8,700 -0.02(-1.36%)
Jan 26, 2010 1.510 1.510 1.470 1.470 16,242 +0.00(+0.00%)
Jan 25, 2010 1.540 1.540 1.470 1.470 36,057 -0.11(-6.96%)
Jan 22, 2010 1.510 1.610 1.490 1.580 26,935 +0.03(+1.94%)
Jan 21, 2010 1.510 1.630 1.510 1.550 8,279 +0.03(+1.97%)
Jan 20, 2010 1.601 1.650 1.520 1.520 23,331 -0.07(-4.40%)
Jan 19, 2010 1.560 1.650 1.510 1.590 58,102 -0.04(-2.45%)
Jan 15, 2010 1.570 1.630 1.630 1.630 2,000 +0.01(+0.62%)
Jan 14, 2010 1.650 1.650 1.620 1.620 6,200 -0.01(-0.55%)
Jan 13, 2010 1.630 1.690 1.570 1.629 17,544 +0.05(+3.09%)
Jan 12, 2010 1.590 1.700 1.570 1.580 13,800 -0.02(-1.24%)
Jan 11, 2010 1.600 1.630 1.600 1.600 6,500 -0.10(-5.88%)
Jan 08, 2010 1.687 1.700 1.681 1.700 1,100 +0.00(+0.00%)
Jan 07, 2010 1.700 1.700 1.700 1.700 100 +0.10(+6.25%)
Jan 06, 2010 1.600 1.740 1.590 1.600 3,800 -0.03(-1.84%)
Jan 05, 2010 1.750 1.750 1.600 1.630 20,934 -0.09(-5.23%)
Jan 04, 2010 1.670 1.740 1.550 1.720 48,350 +0.07(+4.24%)
Dec 31, 2009 1.550 1.650 1.650 1.650 1,000 +0.05(+3.12%)
Dec 30, 2009 1.610 1.740 1.570 1.600 14,792 -0.01(-0.62%)
Dec 29, 2009 1.600 1.630 1.550 1.610 51,593 -0.02(-1.23%)
Dec 28, 2009 1.730 1.730 1.600 1.630 6,154 -0.10(-5.78%)
Dec 24, 2009 1.740 1.740 1.600 1.730 5,350 +0.00(+0.00%)
Dec 23, 2009 1.550 1.730 1.550 1.730 39,362 +0.07(+4.22%)
Dec 22, 2009 1.750 1.750 1.638 1.660 12,100 -0.02(-1.19%)
Dec 21, 2009 1.650 1.700 1.600 1.680 60,570 +0.10(+6.33%)
Dec 18, 2009 1.620 1.630 1.580 1.580 11,481 -0.01(-0.63%)
Dec 17, 2009 1.600 1.650 1.580 1.590 24,888 -0.04(-2.45%)
Dec 16, 2009 1.700 1.740 1.610 1.630 29,446 -0.06(-3.55%)
Dec 15, 2009 1.750 1.750 1.600 1.690 17,612 +0.03(+1.63%)
Dec 14, 2009 1.580 1.700 1.510 1.663 59,819 +0.03(+2.02%)
Dec 11, 2009 1.700 1.750 1.600 1.630 20,826 -0.10(-5.78%)
Dec 10, 2009 1.650 1.800 1.590 1.730 107,823 +0.12(+7.45%)
Dec 09, 2009 1.550 1.640 1.500 1.610 24,335 -0.04(-2.41%)
Dec 08, 2009 1.690 1.750 1.540 1.650 38,637 -0.09(-5.19%)
Dec 07, 2009 1.710 1.800 1.690 1.740 57,123 -0.03(-1.69%)
Dec 04, 2009 1.710 1.900 1.710 1.770 27,011 -0.13(-6.84%)
Dec 03, 2009 1.920 1.950 1.850 1.900 7,505 -0.02(-1.04%)
Dec 02, 2009 2.000 2.000 1.870 1.920 27,705 -0.06(-3.03%)
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.