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 (%)
Aug 31, 2004 1.320 1.340 1.220 1.260 6,600 -0.06(-4.55%)
Aug 30, 2004 1.140 1.380 1.140 1.320 31,400 +0.16(+13.79%)
Aug 27, 2004 1.200 1.220 1.130 1.160 3,000 -0.04(-3.33%)
Aug 26, 2004 1.240 1.260 1.140 1.200 7,400 -0.06(-4.76%)
Aug 25, 2004 1.290 1.290 1.230 1.260 7,000 -0.03(-2.33%)
Aug 24, 2004 1.140 1.430 1.140 1.290 42,800 +0.15(+13.16%)
Aug 23, 2004 1.150 1.200 1.120 1.140 600 +0.01(+0.88%)
Aug 20, 2004 1.130 1.160 1.120 1.130 2,000 +0.00(+0.00%)
Aug 19, 2004 1.150 1.170 1.070 1.130 600 -13.30(-92.17%)
Aug 17, 2004 14.69 14.95 14.43 14.43 19,400 -0.13(-0.89%)
Aug 16, 2004 14.43 15.73 14.43 14.56 44,600 -0.40(-2.69%)
Aug 13, 2004 15.47 15.73 14.96 14.96 23,900 +0.01(+0.09%)
Aug 12, 2004 15.47 15.73 14.30 14.95 63,500 -0.65(-4.17%)
Aug 11, 2004 16.51 16.90 15.60 15.60 70,100 -1.04(-6.25%)
Aug 10, 2004 16.12 17.42 15.99 16.64 41,300 -0.13(-0.78%)
Aug 09, 2004 16.64 17.42 16.25 16.77 37,119 -1.04(-5.84%)
Aug 06, 2004 17.94 18.07 16.64 17.81 22,300 +0.62(+3.63%)
Aug 05, 2004 19.36 19.37 17.03 17.19 27,400 -1.40(-7.55%)
Aug 04, 2004 17.42 21.97 16.25 18.59 65,600 +1.18(+6.80%)
Aug 03, 2004 15.99 18.07 15.73 17.41 73,166 +1.29(+7.98%)
Aug 02, 2004 16.12 16.38 15.60 16.12 26,800 +0.52(+3.33%)
Jul 30, 2004 15.86 17.42 15.60 15.60 43,800 -0.65(-4.00%)
Jul 29, 2004 15.60 17.16 15.47 16.25 89,800 +0.00(+0.00%)
Jul 28, 2004 18.59 18.59 16.12 16.25 174,600 -1.82(-10.07%)
Jul 27, 2004 16.51 18.20 15.86 18.07 93,400 +1.17(+6.92%)
Jul 26, 2004 19.50 19.50 15.73 16.90 212,900 -2.86(-14.47%)
Jul 23, 2004 22.10 22.10 19.63 19.76 90,700 -2.34(-10.59%)
Jul 22, 2004 24.70 26.00 18.85 22.10 228,500 -2.73(-10.99%)
Jul 21, 2004 25.74 27.95 24.05 24.83 55,300 -2.08(-7.73%)
Jul 20, 2004 27.04 27.17 25.87 26.91 47,800 +0.91(+3.50%)
Jul 19, 2004 26.00 26.91 25.87 26.00 48,900 +0.00(+0.00%)
Jul 16, 2004 27.43 27.82 26.00 26.00 17,900 -0.78(-2.91%)
Jul 15, 2004 26.26 27.95 26.13 26.78 22,600 +0.65(+2.49%)
Jul 14, 2004 26.13 26.65 26.00 26.13 51,300 -0.65(-2.43%)
Jul 13, 2004 28.86 29.51 26.52 26.78 76,100 -1.56(-5.50%)
Jul 12, 2004 27.34 28.47 27.04 28.34 67,000 +0.78(+2.83%)
Jul 09, 2004 27.56 28.34 27.04 27.56 35,600 +0.91(+3.41%)
Jul 08, 2004 27.30 27.30 26.26 26.65 25,600 +0.13(+0.49%)
Jul 07, 2004 26.91 27.04 26.26 26.52 19,400 +0.26(+0.99%)
Jul 06, 2004 27.30 27.30 26.26 26.26 75,800 -1.04(-3.81%)
Jul 02, 2004 26.52 27.43 26.26 27.30 13,500 +0.91(+3.45%)
Jul 01, 2004 26.78 27.17 26.26 26.39 28,000 +0.00(+0.00%)
Jun 30, 2004 27.43 27.43 26.13 26.39 25,800 -0.78(-2.87%)
Jun 29, 2004 27.17 28.08 26.52 27.17 51,300 +0.52(+1.95%)
Jun 28, 2004 27.17 27.56 26.00 26.65 82,900 -0.78(-2.84%)
Jun 25, 2004 27.95 28.08 26.91 27.43 58,500 -0.39(-1.40%)
Jun 24, 2004 29.12 29.25 27.82 27.82 59,700 -0.13(-0.47%)
Jun 23, 2004 26.91 28.47 26.91 27.95 119,400 +0.65(+2.38%)
Jun 22, 2004 27.82 27.82 26.65 27.30 25,400 -0.26(-0.94%)
Jun 21, 2004 28.60 28.60 26.39 27.56 44,900 -0.52(-1.85%)
Jun 18, 2004 28.08 28.99 27.30 28.08 26,300 -0.52(-1.82%)
Jun 17, 2004 28.60 28.60 27.30 28.60 54,700 +0.39(+1.38%)
Jun 16, 2004 28.08 30.16 26.26 28.21 80,300 +0.13(+0.46%)
Jun 15, 2004 28.86 28.86 27.56 28.08 16,200 -0.26(-0.92%)
Jun 14, 2004 28.73 30.03 28.21 28.34 53,800 -0.39(-1.36%)
Jun 10, 2004 28.60 29.24 28.60 28.73 12,500 +0.52(+1.84%)
Jun 09, 2004 28.99 30.42 27.95 28.21 54,300 -1.43(-4.82%)
Jun 08, 2004 29.90 30.42 29.25 29.64 34,000 +0.26(+0.88%)
Jun 07, 2004 30.42 30.94 29.38 29.38 22,400 -1.17(-3.83%)
Jun 04, 2004 30.55 31.85 30.03 30.55 25,000 +0.65(+2.17%)
Jun 03, 2004 31.07 31.72 29.25 29.90 30,300 -2.47(-7.63%)
Jun 02, 2004 33.80 33.80 31.20 32.37 24,400 +1.57(+5.11%)
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.