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 (%)
Mar 31, 2014 20.46 21.46 20.39 21.23 958,380 +0.94(+4.63%)
Mar 28, 2014 21.08 21.31 20.01 20.29 903,350 -0.79(-3.75%)
Mar 27, 2014 20.67 21.36 19.73 21.08 629,459 +0.37(+1.79%)
Mar 26, 2014 21.80 22.19 20.71 20.71 416,622 -0.92(-4.25%)
Mar 25, 2014 21.81 22.98 21.30 21.63 643,031 -0.09(-0.41%)
Mar 24, 2014 23.04 23.23 21.00 21.72 1,120,358 -1.12(-4.90%)
Mar 21, 2014 24.30 24.40 22.76 22.84 963,109 -0.98(-4.11%)
Mar 20, 2014 24.42 25.04 23.63 23.82 688,096 -0.73(-2.97%)
Mar 19, 2014 24.22 25.37 23.48 24.55 2,328,536 +0.90(+3.81%)
Mar 18, 2014 21.65 24.05 21.63 23.65 1,490,627 +1.93(+8.89%)
Mar 17, 2014 22.75 23.25 21.31 21.72 1,505,979 -1.04(-4.57%)
Mar 14, 2014 20.60 23.45 20.19 22.76 2,445,776 +1.72(+8.17%)
Mar 13, 2014 21.66 22.90 20.45 21.04 5,381,423 +3.51(+20.02%)
Mar 12, 2014 16.78 17.59 16.39 17.53 898,258 +0.60(+3.54%)
Mar 11, 2014 17.76 17.94 16.86 16.93 592,523 -0.82(-4.62%)
Mar 10, 2014 18.15 18.31 17.57 17.75 606,688 -0.50(-2.74%)
Mar 07, 2014 19.22 19.24 18.11 18.25 696,888 -0.97(-5.05%)
Mar 06, 2014 19.37 19.37 18.85 19.22 648,479 -0.14(-0.72%)
Mar 05, 2014 19.56 19.99 19.22 19.36 550,625 -0.29(-1.48%)
Mar 04, 2014 19.03 20.31 18.95 19.65 1,066,465 +0.64(+3.37%)
Mar 03, 2014 18.63 19.06 18.61 19.01 406,627 +0.08(+0.42%)
Feb 28, 2014 19.15 19.36 18.84 18.93 264,460 -0.12(-0.63%)
Feb 27, 2014 18.70 19.09 18.70 19.05 375,652 +0.39(+2.09%)
Feb 26, 2014 18.75 19.11 18.43 18.66 286,407 -0.13(-0.69%)
Feb 25, 2014 18.95 19.15 18.72 18.79 555,858 -0.22(-1.16%)
Feb 24, 2014 19.56 20.00 18.65 19.01 1,324,253 -0.64(-3.26%)
Feb 21, 2014 19.88 20.38 19.45 19.65 928,765 -0.23(-1.16%)
Feb 20, 2014 19.02 20.04 18.51 19.88 1,183,869 +0.54(+2.79%)
Feb 19, 2014 19.18 19.86 18.70 19.34 1,003,542 +0.99(+5.40%)
Feb 18, 2014 17.30 18.90 16.88 18.35 1,079,567 +1.10(+6.38%)
Feb 14, 2014 17.56 17.25 17.25 17.25 500,100 -0.34(-1.93%)
Feb 13, 2014 17.46 17.82 16.95 17.59 644,208 +0.27(+1.56%)
Feb 12, 2014 16.75 17.63 16.75 17.32 1,157,610 +0.80(+4.84%)
Feb 11, 2014 17.00 18.49 16.50 16.52 2,800,579 +0.27(+1.66%)
Feb 10, 2014 14.75 16.30 14.61 16.25 2,291,951 +2.50(+18.18%)
Feb 07, 2014 13.66 13.80 13.53 13.75 172,327 +0.08(+0.59%)
Feb 06, 2014 13.69 13.89 13.50 13.67 269,194 -0.02(-0.15%)
Feb 05, 2014 13.88 14.06 13.63 13.69 399,288 -0.12(-0.87%)
Feb 04, 2014 13.77 14.28 13.59 13.81 518,168 +0.12(+0.88%)
Feb 03, 2014 14.55 14.67 13.60 13.69 618,221 -0.83(-5.72%)
Jan 31, 2014 14.36 14.59 14.25 14.52 226,641 +0.06(+0.41%)
Jan 30, 2014 14.48 14.80 14.31 14.46 247,592 +0.16(+1.12%)
Jan 29, 2014 14.74 14.85 14.25 14.30 406,690 -0.49(-3.31%)
Jan 28, 2014 14.66 15.23 14.50 14.79 642,841 +0.17(+1.16%)
Jan 27, 2014 14.11 14.70 13.82 14.62 497,597 +0.44(+3.10%)
Jan 24, 2014 14.14 14.25 13.90 14.18 400,154 -0.03(-0.21%)
Jan 23, 2014 13.90 14.25 13.79 14.21 451,296 +0.23(+1.65%)
Jan 22, 2014 13.37 14.02 13.24 13.98 505,096 +0.58(+4.33%)
Jan 21, 2014 13.79 13.79 13.35 13.40 352,424 -0.19(-1.40%)
Jan 17, 2014 13.87 13.59 13.59 13.59 382,900 -0.22(-1.59%)
Jan 16, 2014 13.51 13.83 13.45 13.81 236,191 +0.21(+1.54%)
Jan 15, 2014 13.17 13.74 13.21 13.60 562,638 +0.43(+3.26%)
Jan 14, 2014 12.86 13.74 12.78 13.17 655,175 +0.31(+2.41%)
Jan 13, 2014 12.60 12.98 12.50 12.86 384,423 +0.28(+2.23%)
Jan 10, 2014 12.62 12.72 12.45 12.58 182,814 +0.08(+0.64%)
Jan 09, 2014 12.86 12.92 12.42 12.50 285,843 -0.39(-3.03%)
Jan 08, 2014 12.41 12.94 12.30 12.89 364,958 +0.50(+4.04%)
Jan 07, 2014 13.08 13.36 12.37 12.39 518,930 -0.61(-4.69%)
Jan 06, 2014 12.90 13.23 12.45 13.00 823,133 +0.82(+6.73%)
Jan 03, 2014 11.82 12.23 11.80 12.18 251,811 +0.28(+2.35%)
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.