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 (%)
Mar 28, 2013 14.25 14.30 13.53 14.00 366,544 +0.06(+0.43%)
Mar 27, 2013 13.60 14.00 13.26 13.94 263,207 +0.44(+3.26%)
Mar 26, 2013 14.07 14.24 13.32 13.50 555,292 -0.55(-3.91%)
Mar 25, 2013 13.73 14.31 13.73 14.05 456,479 +0.31(+2.26%)
Mar 22, 2013 13.10 14.00 13.10 13.74 437,900 +0.70(+5.37%)
Mar 21, 2013 12.19 13.24 12.12 13.04 449,734 +0.74(+6.02%)
Mar 20, 2013 12.21 12.55 11.93 12.30 291,307 +0.17(+1.40%)
Mar 19, 2013 12.40 12.88 11.92 12.13 841,406 +0.03(+0.25%)
Mar 18, 2013 12.96 13.31 12.07 12.10 831,666 -0.81(-6.27%)
Mar 15, 2013 13.20 13.59 12.75 12.91 405,042 -0.39(-2.93%)
Mar 14, 2013 14.08 14.21 13.03 13.30 473,615 -0.82(-5.81%)
Mar 13, 2013 14.21 14.68 14.06 14.12 236,933 -0.05(-0.35%)
Mar 12, 2013 14.17 14.18 13.76 14.17 402,710 -0.11(-0.77%)
Mar 11, 2013 14.83 15.00 14.03 14.28 395,642 -0.62(-4.16%)
Mar 08, 2013 14.82 15.25 14.63 14.90 470,506 +0.21(+1.43%)
Mar 07, 2013 14.00 14.75 13.80 14.69 1,010,532 +0.69(+4.93%)
Mar 06, 2013 12.50 14.20 12.50 14.00 683,837 +1.55(+12.45%)
Mar 05, 2013 12.83 12.90 12.22 12.45 338,250 -0.21(-1.66%)
Mar 04, 2013 11.87 12.81 11.87 12.66 513,209 +0.68(+5.68%)
Mar 01, 2013 11.30 12.22 11.30 11.98 383,759 +0.53(+4.63%)
Feb 28, 2013 11.11 11.65 10.93 11.45 285,012 +0.26(+2.32%)
Feb 27, 2013 11.55 11.72 10.90 11.19 410,273 -0.36(-3.12%)
Feb 26, 2013 12.06 12.06 11.32 11.55 214,131 -0.44(-3.67%)
Feb 25, 2013 12.25 12.47 11.94 11.99 279,131 -0.19(-1.56%)
Feb 22, 2013 11.64 12.35 11.60 12.18 262,772 +0.66(+5.73%)
Feb 21, 2013 12.53 12.53 11.22 11.52 499,581 -1.02(-8.13%)
Feb 20, 2013 13.30 13.38 12.46 12.54 415,834 -0.74(-5.57%)
Feb 19, 2013 13.50 13.50 13.16 13.28 206,227 +0.00(+0.00%)
Feb 15, 2013 13.53 13.55 13.10 13.28 190,977 -0.06(-0.45%)
Feb 14, 2013 13.31 13.51 13.25 13.34 144,471 +0.02(+0.15%)
Feb 13, 2013 13.14 13.53 13.05 13.32 183,122 +0.12(+0.91%)
Feb 12, 2013 13.66 13.66 13.01 13.20 374,847 -0.46(-3.37%)
Feb 11, 2013 13.10 13.70 13.01 13.66 326,670 +0.61(+4.67%)
Feb 08, 2013 13.04 13.28 12.93 13.05 216,782 -0.01(-0.08%)
Feb 07, 2013 13.70 13.90 12.88 13.06 384,692 -0.51(-3.76%)
Feb 06, 2013 13.26 13.65 13.21 13.57 221,932 +0.23(+1.72%)
Feb 04, 2013 13.40 13.64 13.15 13.34 234,305 -0.24(-1.77%)
Feb 01, 2013 13.19 13.71 12.96 13.58 346,659 +0.43(+3.27%)
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%)
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.