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 29, 2015 8.250 8.430 8.015 8.250 201,521 -0.04(-0.48%)
May 28, 2015 8.190 8.380 8.075 8.290 222,983 +0.07(+0.85%)
May 27, 2015 8.160 8.260 7.970 8.220 248,901 +0.03(+0.37%)
May 26, 2015 8.100 8.230 7.810 8.190 195,436 +0.09(+1.11%)
May 22, 2015 7.930 8.100 8.100 8.100 267,700 +0.15(+1.89%)
May 21, 2015 7.870 8.000 7.690 7.950 293,487 +0.07(+0.89%)
May 20, 2015 7.790 7.930 7.640 7.880 263,656 +0.10(+1.29%)
May 19, 2015 7.690 7.850 7.590 7.780 188,919 +0.03(+0.39%)
May 18, 2015 7.840 7.908 7.540 7.750 262,021 -0.08(-1.02%)
May 15, 2015 7.850 7.900 7.690 7.830 248,477 -0.01(-0.13%)
May 14, 2015 7.650 7.870 7.470 7.840 274,812 +0.24(+3.16%)
May 13, 2015 7.790 7.870 7.560 7.600 464,496 -0.15(-1.94%)
May 12, 2015 8.350 8.350 7.580 7.750 1,513,999 +0.72(+10.24%)
May 11, 2015 7.100 7.120 6.620 7.030 384,579 -0.06(-0.85%)
May 08, 2015 7.000 7.110 6.900 7.090 267,379 +0.13(+1.87%)
May 07, 2015 6.680 7.000 6.660 6.960 234,329 +0.30(+4.50%)
May 06, 2015 6.670 6.700 6.550 6.660 107,057 +0.01(+0.15%)
May 05, 2015 6.730 6.770 6.550 6.650 154,152 -0.07(-1.04%)
May 04, 2015 6.620 6.740 6.550 6.720 103,650 +0.13(+1.97%)
May 01, 2015 6.500 6.620 6.500 6.590 144,814 +0.09(+1.38%)
Apr 30, 2015 6.680 6.690 6.480 6.500 274,598 -0.19(-2.84%)
Apr 29, 2015 6.740 6.900 6.680 6.690 130,186 -0.08(-1.18%)
Apr 28, 2015 6.730 6.870 6.700 6.770 138,967 +0.02(+0.30%)
Apr 27, 2015 6.770 6.900 6.710 6.750 108,941 +0.00(+0.00%)
Apr 24, 2015 6.880 6.950 6.710 6.750 142,951 -0.12(-1.75%)
Apr 23, 2015 6.770 7.000 6.670 6.870 260,391 +0.09(+1.33%)
Apr 22, 2015 6.910 6.960 6.730 6.780 126,333 -0.15(-2.16%)
Apr 21, 2015 7.010 7.020 6.810 6.930 171,338 -0.07(-1.00%)
Apr 20, 2015 6.930 7.030 6.780 7.000 135,095 +0.09(+1.30%)
Apr 17, 2015 6.940 7.010 6.790 6.910 221,582 -0.09(-1.29%)
Apr 16, 2015 6.980 7.100 6.910 7.000 240,555 +0.00(+0.00%)
Apr 15, 2015 7.180 7.180 6.920 7.000 245,466 -0.14(-1.96%)
Apr 14, 2015 7.210 7.250 7.088 7.140 137,242 -0.08(-1.11%)
Apr 13, 2015 7.250 7.330 7.180 7.220 136,066 -0.04(-0.55%)
Apr 10, 2015 7.250 7.350 7.135 7.260 60,228 +0.04(+0.55%)
Apr 09, 2015 7.300 7.353 7.070 7.220 127,781 -0.07(-0.96%)
Apr 08, 2015 7.110 7.430 7.010 7.290 168,375 +0.20(+2.82%)
Apr 07, 2015 7.150 7.310 7.080 7.090 151,289 -0.06(-0.84%)
Apr 06, 2015 7.120 7.220 7.010 7.150 125,047 -0.01(-0.14%)
Apr 02, 2015 6.790 7.160 7.160 7.160 159,600 +0.37(+5.45%)
Apr 01, 2015 6.810 6.840 6.520 6.790 178,232 -0.05(-0.73%)
Mar 31, 2015 6.880 6.940 6.760 6.840 113,096 -0.07(-1.01%)
Mar 30, 2015 6.930 7.000 6.880 6.910 113,453 -0.03(-0.43%)
Mar 27, 2015 6.980 7.060 6.880 6.940 77,834 -0.05(-0.72%)
Mar 26, 2015 7.020 7.080 6.930 6.990 145,558 +0.01(+0.14%)
Mar 25, 2015 7.030 7.075 6.960 6.980 190,003 -0.03(-0.43%)
Mar 24, 2015 7.040 7.140 7.000 7.010 134,222 -0.05(-0.71%)
Mar 23, 2015 6.940 7.240 6.870 7.060 279,532 +0.07(+1.00%)
Mar 20, 2015 6.950 7.050 6.940 6.990 211,751 +0.08(+1.16%)
Mar 19, 2015 7.040 7.080 6.770 6.910 224,462 -0.15(-2.12%)
Mar 18, 2015 7.010 7.110 6.680 7.060 336,116 +0.05(+0.71%)
Mar 17, 2015 7.400 7.400 6.501 7.010 1,367,191 -1.16(-14.20%)
Mar 16, 2015 7.940 8.240 7.710 8.170 403,229 +0.27(+3.42%)
Mar 13, 2015 7.800 7.950 7.630 7.900 190,853 +0.11(+1.41%)
Mar 12, 2015 7.510 7.810 7.460 7.790 128,266 +0.35(+4.70%)
Mar 11, 2015 7.190 7.510 7.140 7.440 134,751 +0.25(+3.48%)
Mar 10, 2015 7.770 7.810 7.130 7.190 399,895 -0.60(-7.70%)
Mar 09, 2015 7.800 7.890 7.750 7.790 92,636 -0.01(-0.13%)
Mar 06, 2015 7.830 7.940 7.750 7.800 103,449 -0.12(-1.52%)
Mar 05, 2015 8.210 8.220 7.780 7.920 124,065 -0.27(-3.30%)
Mar 04, 2015 8.030 8.390 8.010 8.190 121,439 +0.16(+1.99%)
Mar 03, 2015 8.230 8.255 8.020 8.030 177,905 -0.25(-3.02%)
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.