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 (%)
Jan 31, 2013 13.65 13.75 12.35 13.15 671,967 -0.56(-4.08%)
Jan 30, 2013 14.10 14.17 13.65 13.71 242,437 -0.39(-2.77%)
Jan 29, 2013 14.47 14.60 13.80 14.10 304,692 -0.22(-1.54%)
Jan 28, 2013 13.92 14.42 13.75 14.32 306,530 +0.59(+4.30%)
Jan 25, 2013 13.84 13.93 13.50 13.73 568,784 -0.12(-0.87%)
Jan 24, 2013 15.00 15.21 13.53 13.85 885,221 -1.22(-8.10%)
Jan 23, 2013 15.20 15.20 14.93 15.07 245,728 -0.19(-1.25%)
Jan 22, 2013 14.74 15.37 14.60 15.26 430,354 +0.09(+0.59%)
Jan 18, 2013 15.55 15.66 15.10 15.17 577,286 -0.27(-1.75%)
Jan 17, 2013 15.24 15.49 14.85 15.44 398,900 +0.59(+3.97%)
Jan 16, 2013 14.68 14.96 14.61 14.85 281,687 +0.17(+1.16%)
Jan 15, 2013 14.91 14.92 14.58 14.68 391,927 -0.14(-0.94%)
Jan 14, 2013 14.90 14.90 14.61 14.82 621,008 +0.03(+0.20%)
Jan 11, 2013 14.91 14.98 14.50 14.79 606,986 +0.20(+1.37%)
Jan 10, 2013 15.40 15.45 14.52 14.59 909,010 -0.71(-4.64%)
Jan 09, 2013 17.33 17.44 15.13 15.30 1,889,113 -2.01(-11.61%)
Jan 08, 2013 17.27 17.75 17.16 17.31 255,533 +0.10(+0.58%)
Jan 07, 2013 17.58 17.68 17.12 17.21 274,556 -0.21(-1.21%)
Jan 04, 2013 17.78 17.85 17.36 17.42 295,837 -0.39(-2.19%)
Jan 03, 2013 18.60 18.95 17.67 17.81 663,619 -0.75(-4.04%)
Jan 02, 2013 18.30 18.90 18.19 18.56 536,519 +0.37(+2.03%)
Dec 31, 2012 17.61 18.49 17.27 18.19 718,775 +0.24(+1.34%)
Dec 28, 2012 17.50 18.50 16.75 17.95 1,415,443 +1.67(+10.26%)
Dec 27, 2012 16.29 16.50 15.75 16.28 322,554 +0.02(+0.12%)
Dec 26, 2012 15.80 16.61 15.80 16.26 334,675 +0.53(+3.37%)
Dec 24, 2012 16.39 16.55 15.50 15.73 248,798 -0.66(-4.03%)
Dec 21, 2012 17.36 17.36 16.27 16.39 460,708 -0.68(-3.98%)
Dec 20, 2012 17.55 17.64 16.91 17.07 421,494 -0.50(-2.85%)
Dec 19, 2012 17.44 17.67 16.79 17.57 511,565 +0.14(+0.80%)
Dec 18, 2012 16.46 17.49 16.42 17.43 359,335 +1.03(+6.28%)
Dec 17, 2012 16.30 16.70 16.18 16.40 232,001 +0.11(+0.68%)
Dec 14, 2012 16.89 16.90 16.21 16.29 200,255 -0.63(-3.72%)
Dec 13, 2012 16.33 16.94 16.33 16.92 199,011 +0.62(+3.80%)
Dec 12, 2012 16.96 17.08 16.25 16.30 255,591 -0.70(-4.12%)
Dec 11, 2012 16.36 17.23 16.32 17.00 253,137 +0.63(+3.85%)
Dec 10, 2012 16.18 16.60 16.18 16.37 203,707 +0.17(+1.05%)
Dec 07, 2012 16.61 16.71 16.07 16.20 446,971 -0.37(-2.23%)
Dec 06, 2012 16.69 16.92 16.30 16.57 171,951 -0.10(-0.60%)
Dec 05, 2012 16.28 16.85 16.07 16.67 306,805 +0.41(+2.52%)
Dec 04, 2012 17.19 17.31 16.01 16.26 422,208 -0.95(-5.52%)
Nov 30, 2012 17.71 17.71 17.14 17.21 187,411 -0.53(-2.99%)
Nov 29, 2012 17.40 17.95 17.31 17.74 260,141 +0.49(+2.84%)
Nov 28, 2012 17.16 17.45 16.70 17.25 250,672 +0.03(+0.17%)
Nov 27, 2012 16.73 17.45 16.16 17.22 457,193 +0.54(+3.22%)
Nov 26, 2012 16.12 16.90 16.10 16.68 302,464 +0.58(+3.62%)
Nov 23, 2012 16.38 16.55 16.00 16.10 114,182 -0.07(-0.43%)
Nov 21, 2012 16.26 16.54 16.06 16.17 106,479 -0.05(-0.31%)
Nov 20, 2012 16.14 16.62 15.86 16.22 329,210 +0.04(+0.25%)
Nov 19, 2012 16.84 16.84 15.56 16.18 531,051 -0.46(-2.76%)
Nov 16, 2012 15.72 16.74 15.61 16.64 425,798 +0.96(+6.12%)
Nov 15, 2012 17.00 17.26 15.52 15.68 657,215 -1.19(-7.05%)
Nov 14, 2012 18.00 18.30 16.81 16.87 426,343 -0.75(-4.26%)
Nov 13, 2012 19.48 19.66 17.60 17.62 612,011 -1.94(-9.92%)
Nov 12, 2012 20.18 20.25 19.46 19.56 177,204 -0.51(-2.54%)
Nov 09, 2012 19.08 20.39 18.90 20.07 620,373 +1.75(+9.55%)
Nov 08, 2012 19.71 20.00 18.14 18.32 444,391 -1.43(-7.24%)
Nov 07, 2012 20.26 20.37 19.68 19.75 196,778 -0.66(-3.23%)
Nov 06, 2012 20.50 21.12 20.37 20.41 151,277 +0.01(+0.05%)
Nov 05, 2012 20.20 20.54 19.90 20.40 320,737 +0.10(+0.49%)
Nov 02, 2012 20.72 20.79 20.23 20.30 129,703 -0.41(-1.98%)
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.