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 (%)
May 31, 2017 6.500 6.550 6.300 6.350 83,163 -0.10(-1.55%)
May 30, 2017 6.550 6.650 6.250 6.450 106,297 -0.15(-2.27%)
May 26, 2017 6.500 6.650 6.471 6.600 103,781 +0.10(+1.54%)
May 25, 2017 6.800 6.900 6.450 6.500 174,055 -0.25(-3.70%)
May 24, 2017 7.050 7.050 6.750 6.750 115,010 -0.30(-4.26%)
May 23, 2017 7.150 7.300 7.000 7.050 53,974 -0.15(-2.08%)
May 22, 2017 7.200 7.400 7.050 7.200 73,622 +0.00(+0.00%)
May 19, 2017 6.850 7.250 6.850 7.200 136,178 +0.35(+5.11%)
May 18, 2017 6.850 6.950 6.700 6.850 63,165 +0.00(+0.00%)
May 17, 2017 7.100 7.100 6.700 6.850 116,956 -0.30(-4.20%)
May 16, 2017 7.150 7.300 6.900 7.150 87,191 +0.05(+0.70%)
May 15, 2017 7.550 7.550 7.000 7.100 190,806 -0.35(-4.70%)
May 12, 2017 7.400 7.450 7.000 7.450 297,094 -0.10(-1.32%)
May 11, 2017 8.400 8.400 7.350 7.550 259,104 -0.35(-4.43%)
May 10, 2017 7.950 8.050 7.800 7.900 110,550 -0.10(-1.25%)
May 09, 2017 8.400 8.400 7.950 8.000 49,818 -0.35(-4.19%)
May 08, 2017 8.150 8.400 8.000 8.350 79,480 +0.30(+3.73%)
May 05, 2017 8.050 8.100 7.900 8.050 59,053 +0.05(+0.63%)
May 04, 2017 8.050 8.050 7.900 8.000 84,736 -0.05(-0.62%)
May 03, 2017 8.150 8.200 8.050 8.050 46,894 -0.10(-1.23%)
May 02, 2017 8.150 8.250 7.950 8.150 73,644 +0.00(+0.00%)
May 01, 2017 8.300 8.300 8.100 8.150 16,204 -0.05(-0.61%)
Apr 28, 2017 8.400 8.400 8.149 8.200 28,173 -0.15(-1.80%)
Apr 27, 2017 8.500 8.550 8.350 8.350 62,106 -0.15(-1.76%)
Apr 26, 2017 8.450 8.600 8.325 8.500 94,030 +0.10(+1.19%)
Apr 25, 2017 8.500 8.575 8.350 8.400 53,998 -0.10(-1.18%)
Apr 24, 2017 8.550 8.600 8.400 8.500 45,572 +0.00(+0.00%)
Apr 21, 2017 8.550 8.550 8.350 8.500 44,388 +0.00(+0.00%)
Apr 20, 2017 8.550 8.600 8.400 8.500 57,068 +0.05(+0.59%)
Apr 19, 2017 8.400 8.600 8.400 8.450 60,008 -0.05(-0.59%)
Apr 18, 2017 8.350 8.550 8.350 8.500 40,051 +0.05(+0.59%)
Apr 17, 2017 8.400 8.500 8.350 8.450 71,788 +0.00(+0.00%)
Apr 13, 2017 8.500 8.500 8.425 8.450 33,267 -0.05(-0.59%)
Apr 12, 2017 8.400 8.500 8.400 8.500 24,099 +0.05(+0.59%)
Apr 11, 2017 8.400 8.600 8.350 8.450 40,145 +0.00(+0.00%)
Apr 10, 2017 8.450 8.650 8.400 8.450 75,867 -0.05(-0.59%)
Apr 07, 2017 8.350 8.600 8.350 8.500 52,269 +0.15(+1.80%)
Apr 06, 2017 8.400 8.400 8.250 8.350 106,603 -0.05(-0.60%)
Apr 05, 2017 8.650 8.700 8.300 8.400 93,771 -0.20(-2.33%)
Apr 04, 2017 8.550 8.700 8.400 8.600 64,253 +0.00(+0.00%)
Apr 03, 2017 8.450 8.749 8.200 8.600 174,104 +0.05(+0.58%)
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%)
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.