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, 2017 8.450 8.550 8.347 8.550 80,445 +0.00(+0.00%)
Mar 30, 2017 8.650 8.700 8.450 8.550 72,090 -0.05(-0.58%)
Mar 29, 2017 8.650 8.750 8.550 8.600 96,469 -0.05(-0.58%)
Mar 28, 2017 8.650 8.700 8.500 8.650 40,256 +0.00(+0.00%)
Mar 27, 2017 8.500 8.700 8.500 8.650 27,101 +0.05(+0.58%)
Mar 24, 2017 8.600 8.650 8.500 8.600 43,706 -0.05(-0.58%)
Mar 23, 2017 8.600 8.850 8.570 8.650 69,417 +0.00(+0.00%)
Mar 22, 2017 8.300 8.650 8.300 8.650 150,904 +0.25(+2.98%)
Mar 21, 2017 8.850 8.850 8.250 8.400 182,000 -0.40(-4.55%)
Mar 20, 2017 8.750 8.850 8.300 8.800 302,070 -0.10(-1.12%)
Mar 17, 2017 8.300 8.900 8.200 8.900 250,472 +0.65(+7.88%)
Mar 16, 2017 8.150 8.600 8.000 8.250 781,233 +0.15(+1.85%)
Mar 15, 2017 8.000 8.150 7.650 8.100 395,137 +0.75(+10.20%)
Mar 14, 2017 7.350 7.350 7.200 7.350 15,717 -0.05(-0.68%)
Mar 13, 2017 7.500 7.500 7.250 7.400 48,389 -0.10(-1.33%)
Mar 10, 2017 7.350 7.500 7.250 7.500 76,187 +0.15(+2.04%)
Mar 09, 2017 7.050 7.400 7.050 7.350 54,134 +0.25(+3.52%)
Mar 08, 2017 7.300 7.300 7.100 7.100 209,204 -0.15(-2.07%)
Mar 07, 2017 7.300 7.350 7.250 7.250 43,156 -0.10(-1.36%)
Mar 06, 2017 7.450 7.550 7.100 7.350 71,547 -0.15(-2.00%)
Mar 03, 2017 7.550 7.600 7.450 7.500 76,525 -0.10(-1.32%)
Mar 02, 2017 7.550 7.700 7.550 7.600 20,800 -0.05(-0.65%)
Mar 01, 2017 7.650 7.700 7.450 7.650 84,529 +0.15(+2.00%)
Feb 28, 2017 7.700 7.775 7.350 7.500 98,222 -0.20(-2.60%)
Feb 27, 2017 7.850 8.000 7.700 7.700 50,178 -0.15(-1.91%)
Feb 24, 2017 7.700 7.850 7.700 7.850 35,671 +0.05(+0.64%)
Feb 23, 2017 7.700 7.900 7.650 7.800 50,285 +0.10(+1.30%)
Feb 22, 2017 7.700 7.750 7.550 7.700 89,644 +0.00(+0.00%)
Feb 21, 2017 7.550 7.750 7.450 7.700 85,063 +0.10(+1.32%)
Feb 17, 2017 7.600 7.600 7.600 0 +0.05(+0.66%)
Feb 16, 2017 7.850 7.850 7.500 7.550 56,528 -0.30(-3.82%)
Feb 15, 2017 7.735 7.875 7.700 7.850 50,628 +0.10(+1.29%)
Feb 14, 2017 7.500 7.750 7.500 7.750 79,305 +0.20(+2.65%)
Feb 13, 2017 7.600 7.700 7.550 7.550 54,186 -0.15(-1.95%)
Feb 10, 2017 7.550 7.700 7.450 7.700 51,131 +0.20(+2.67%)
Feb 09, 2017 7.300 7.700 7.275 7.500 60,069 +0.15(+2.04%)
Feb 08, 2017 7.450 7.450 7.250 7.350 99,093 -0.20(-2.65%)
Feb 07, 2017 7.300 7.700 7.250 7.550 122,079 +0.25(+3.42%)
Feb 06, 2017 7.550 7.650 7.200 7.300 140,545 -0.35(-4.58%)
Feb 03, 2017 7.400 7.800 7.400 7.650 163,599 +0.35(+4.79%)
Feb 02, 2017 7.300 7.550 7.200 7.300 50,899 +0.05(+0.69%)
Feb 01, 2017 7.150 7.550 7.100 7.250 85,040 +0.10(+1.40%)
Jan 31, 2017 7.200 7.250 7.150 7.150 22,398 -0.10(-1.38%)
Jan 30, 2017 7.350 7.450 7.050 7.250 115,591 -0.20(-2.68%)
Jan 27, 2017 7.400 7.700 7.400 7.450 55,422 +0.00(+0.00%)
Jan 26, 2017 7.300 7.450 7.300 7.450 45,816 +0.05(+0.68%)
Jan 25, 2017 7.400 7.500 7.350 7.400 57,303 +0.00(+0.00%)
Jan 24, 2017 7.300 7.450 7.250 7.400 107,108 +0.15(+2.07%)
Jan 23, 2017 7.600 7.750 7.250 7.250 225,858 -0.45(-5.84%)
Jan 20, 2017 7.950 7.950 7.700 7.700 51,683 -0.20(-2.53%)
Jan 19, 2017 7.950 8.050 7.850 7.900 159,386 -0.10(-1.25%)
Jan 18, 2017 8.200 8.200 7.950 8.000 71,608 -0.20(-2.44%)
Jan 17, 2017 8.100 8.350 7.950 8.200 130,505 +0.10(+1.23%)
Jan 13, 2017 8.100 8.100 8.100 0 +0.05(+0.62%)
Jan 12, 2017 7.950 8.250 7.850 8.050 157,061 +0.10(+1.26%)
Jan 11, 2017 7.900 8.050 7.850 7.950 99,377 +0.00(+0.00%)
Jan 10, 2017 8.100 8.100 7.933 7.950 119,117 -0.10(-1.24%)
Jan 09, 2017 7.950 8.100 7.901 8.050 195,607 +0.10(+1.26%)
Jan 06, 2017 8.150 8.150 7.900 7.950 123,069 -0.15(-1.85%)
Jan 05, 2017 7.300 8.400 7.200 8.100 985,457 +0.80(+10.96%)
Jan 04, 2017 7.500 7.500 7.150 7.300 145,353 -0.20(-2.67%)
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.