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 (%)
Sep 29, 2006 3.390 3.400 3.300 3.350 3,958 +0.05(+1.52%)
Sep 28, 2006 3.301 3.301 3.300 3.300 2,123 +0.09(+2.80%)
Sep 27, 2006 3.150 3.390 3.150 3.210 10,210 -0.04(-1.23%)
Sep 26, 2006 3.200 3.270 3.080 3.250 8,370 -0.03(-0.91%)
Sep 25, 2006 3.300 3.390 3.000 3.280 4,133 +0.02(+0.61%)
Sep 22, 2006 3.050 3.260 3.050 3.260 6,012 +0.19(+6.19%)
Sep 21, 2006 3.270 3.270 2.880 3.070 53,541 -0.18(-5.54%)
Sep 20, 2006 3.310 3.310 3.250 3.250 4,400 -0.14(-4.13%)
Sep 19, 2006 3.410 3.446 3.320 3.390 22,346 -0.06(-1.74%)
Sep 18, 2006 3.410 3.450 3.410 3.450 1,027 +0.05(+1.47%)
Sep 15, 2006 3.350 3.400 3.320 3.400 1,324 +0.09(+2.72%)
Sep 14, 2006 3.310 3.310 3.310 3.310 0 +0.00(+0.00%)
Sep 13, 2006 3.910 3.910 3.310 3.310 4,612 -0.56(-14.47%)
Sep 12, 2006 3.400 3.940 3.250 3.870 12,438 +0.37(+10.57%)
Sep 11, 2006 3.680 3.990 3.400 3.500 6,003 -0.15(-4.11%)
Sep 08, 2006 3.609 3.650 3.609 3.650 4,925 +0.13(+3.69%)
Sep 07, 2006 3.500 3.888 3.500 3.520 4,100 -0.36(-9.28%)
Sep 06, 2006 3.888 3.888 3.880 3.880 200 +0.00(+0.00%)
Sep 05, 2006 3.700 4.200 3.620 3.880 6,514 +0.38(+10.86%)
Sep 01, 2006 3.434 3.500 3.250 3.500 6,369 +0.12(+3.55%)
Aug 31, 2006 3.350 3.380 3.300 3.380 2,200 +0.03(+0.90%)
Aug 30, 2006 3.374 3.374 3.350 3.350 785 -0.05(-1.47%)
Aug 29, 2006 3.648 3.648 3.360 3.400 805 -0.00(-0.06%)
Aug 28, 2006 3.402 3.402 3.402 3.402 140 +0.10(+3.09%)
Aug 25, 2006 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Aug 24, 2006 3.580 3.580 3.300 3.300 1,692 -0.35(-9.59%)
Aug 23, 2006 4.050 4.050 3.500 3.650 5,818 -0.35(-8.75%)
Aug 22, 2006 3.560 4.000 3.380 4.000 3,264 +0.80(+25.00%)
Aug 21, 2006 3.220 3.240 3.200 3.200 4,074 -0.20(-5.88%)
Aug 18, 2006 3.240 3.400 3.240 3.400 1,776 +0.20(+6.25%)
Aug 17, 2006 3.200 3.200 3.200 3.200 635 +0.00(+0.00%)
Aug 16, 2006 3.350 3.350 3.200 3.200 959 -0.02(-0.62%)
Aug 15, 2006 3.210 3.320 3.210 3.220 601 +0.01(+0.31%)
Aug 14, 2006 3.320 3.380 3.200 3.210 5,194 -0.08(-2.43%)
Aug 11, 2006 3.290 3.380 3.250 3.290 3,092 +0.08(+2.49%)
Aug 10, 2006 3.190 3.810 3.000 3.210 11,219 -0.09(-2.73%)
Aug 09, 2006 3.250 3.850 3.250 3.300 8,163 +0.00(+0.00%)
Aug 08, 2006 3.300 3.300 3.300 3.300 220 +0.00(+0.00%)
Aug 07, 2006 3.300 3.300 3.300 3.300 100 +0.18(+5.77%)
Aug 04, 2006 3.120 3.120 3.120 3.120 0 +0.00(+0.00%)
Aug 03, 2006 3.170 3.350 3.120 3.120 2,058 -0.15(-4.59%)
Aug 02, 2006 3.410 3.410 3.270 3.270 2,300 -0.21(-6.03%)
Aug 01, 2006 3.330 3.580 3.330 3.480 3,360 +0.15(+4.54%)
Jul 31, 2006 3.510 3.510 3.300 3.329 1,381 +0.03(+0.87%)
Jul 28, 2006 3.380 3.740 3.300 3.300 6,300 -0.11(-3.23%)
Jul 27, 2006 3.700 3.800 3.240 3.410 7,016 -0.54(-13.67%)
Jul 26, 2006 3.800 3.950 3.800 3.950 3,428 -0.09(-2.23%)
Jul 25, 2006 3.740 4.040 3.740 4.040 2,500 +0.32(+8.60%)
Jul 24, 2006 3.720 3.720 3.720 3.720 0 +0.00(+0.00%)
Jul 21, 2006 3.960 3.960 3.640 3.720 1,915 -0.23(-5.82%)
Jul 20, 2006 3.950 3.950 3.950 3.950 800 -0.06(-1.50%)
Jul 19, 2006 3.960 4.010 3.950 4.010 2,079 -0.23(-5.42%)
Jul 18, 2006 4.240 4.240 4.240 4.240 0 +0.00(+0.00%)
Jul 17, 2006 4.040 4.240 3.950 4.240 1,102 -0.05(-1.12%)
Jul 14, 2006 4.056 4.288 3.930 4.288 2,151 +0.03(+0.66%)
Jul 13, 2006 4.200 4.260 4.020 4.260 1,574 +0.06(+1.43%)
Jul 12, 2006 4.240 4.307 4.000 4.200 5,222 -0.14(-3.23%)
Jul 11, 2006 4.240 4.340 4.230 4.340 2,803 +0.04(+0.93%)
Jul 10, 2006 4.500 4.500 4.300 4.300 849 +0.19(+4.62%)
Jul 07, 2006 4.520 4.520 3.910 4.110 3,962 -0.40(-8.87%)
Jul 06, 2006 4.600 4.600 4.510 4.510 435 +0.01(+0.22%)
Jul 05, 2006 4.220 4.600 4.191 4.500 7,003 +0.28(+6.64%)
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.