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 28, 2018 8.350 8.400 8.350 8.400 16,820 +0.03(+0.30%)
Feb 27, 2018 8.400 8.400 8.350 8.375 21,026 -0.03(-0.30%)
Feb 26, 2018 8.350 8.400 8.350 8.400 16,045 +0.00(+0.00%)
Feb 23, 2018 8.350 8.400 8.350 8.400 23,684 +0.05(+0.60%)
Feb 22, 2018 8.400 8.400 8.350 8.350 20,782 -0.05(-0.60%)
Feb 21, 2018 8.350 8.400 8.350 8.400 16,561 +0.03(+0.30%)
Feb 20, 2018 8.375 8.375 8.350 8.375 22,171 -0.03(-0.30%)
Feb 16, 2018 8.400 8.400 8.400 0 +0.05(+0.60%)
Feb 15, 2018 8.400 8.400 8.325 8.350 141,011 -0.05(-0.60%)
Feb 14, 2018 8.350 8.400 8.300 8.400 73,493 +0.05(+0.60%)
Feb 13, 2018 8.350 8.400 8.325 8.350 111,101 -0.03(-0.30%)
Feb 12, 2018 8.350 8.400 8.314 8.375 52,263 +0.03(+0.30%)
Feb 09, 2018 8.350 8.400 8.300 8.350 114,328 +0.00(+0.00%)
Feb 08, 2018 8.350 8.400 8.300 8.350 158,383 +0.00(+0.00%)
Feb 07, 2018 8.350 8.400 8.350 8.350 52,823 -0.03(-0.30%)
Feb 06, 2018 8.300 8.400 8.300 8.375 213,144 +0.07(+0.90%)
Feb 05, 2018 8.375 8.400 8.300 8.300 213,921 -0.10(-1.19%)
Feb 02, 2018 8.350 8.400 8.350 8.400 131,808 +0.00(+0.00%)
Feb 01, 2018 8.375 8.400 8.350 8.400 181,296 +0.00(+0.00%)
Jan 31, 2018 8.400 8.400 8.350 8.400 32,679 +0.00(+0.00%)
Jan 30, 2018 8.400 8.450 8.350 8.400 247,318 +0.00(+0.00%)
Jan 29, 2018 8.450 8.450 8.400 8.400 49,894 -0.05(-0.59%)
Jan 26, 2018 8.400 8.450 8.400 8.450 13,622 +0.02(+0.30%)
Jan 25, 2018 8.425 8.450 8.400 8.425 88,943 +0.03(+0.30%)
Jan 24, 2018 8.400 8.450 8.400 8.400 83,029 +0.00(+0.00%)
Jan 23, 2018 8.400 8.450 8.400 8.400 68,256 -0.05(-0.59%)
Jan 22, 2018 8.400 8.450 8.400 8.450 273,380 +0.02(+0.30%)
Jan 19, 2018 8.450 8.450 8.400 8.425 177,396 -0.02(-0.30%)
Jan 18, 2018 8.400 8.450 8.400 8.450 120,589 +0.05(+0.60%)
Jan 17, 2018 8.425 8.450 8.400 8.400 72,488 +0.00(+0.00%)
Jan 16, 2018 8.450 8.450 8.400 8.400 63,276 -0.05(-0.59%)
Jan 12, 2018 8.450 8.450 8.450 0 +0.00(+0.00%)
Jan 11, 2018 8.450 8.500 8.450 8.450 65,199 +0.00(+0.00%)
Jan 10, 2018 8.500 8.500 8.450 8.450 175,633 -0.05(-0.59%)
Jan 09, 2018 8.450 8.500 8.450 8.500 390,457 +0.00(+0.00%)
Jan 08, 2018 8.450 8.500 8.450 8.500 214,957 +0.05(+0.59%)
Jan 05, 2018 8.500 8.550 8.450 8.450 65,648 -0.05(-0.59%)
Jan 04, 2018 8.500 8.500 8.450 8.500 38,110 +0.05(+0.59%)
Jan 03, 2018 8.450 8.500 8.450 8.450 23,804 +0.00(+0.00%)
Jan 02, 2018 8.450 8.475 8.450 8.450 100,924 +0.00(+0.00%)
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%)
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.