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 (%)
Apr 30, 2003 10.92 12.61 10.79 11.96 153,600 +1.95(+19.48%)
Apr 29, 2003 10.40 10.40 9.360 10.01 14,700 +0.00(+0.00%)
Apr 28, 2003 9.750 11.05 9.750 10.01 18,200 +0.39(+4.05%)
Apr 25, 2003 10.27 10.40 9.620 9.620 8,600 -0.77(-7.38%)
Apr 24, 2003 10.27 10.40 10.01 10.39 7,200 +0.12(+1.14%)
Apr 23, 2003 9.620 10.27 9.620 10.27 27,100 +1.04(+11.27%)
Apr 22, 2003 9.230 9.230 9.230 9.230 5,000 -0.52(-5.33%)
Apr 21, 2003 10.27 10.27 9.230 9.750 28,800 +0.00(+0.00%)
Apr 17, 2003 10.27 10.27 9.100 9.750 23,700 -0.39(-3.85%)
Apr 16, 2003 9.360 10.14 9.360 10.14 74,800 +0.91(+9.86%)
Apr 15, 2003 8.450 9.230 8.190 9.230 27,800 +0.39(+4.41%)
Apr 14, 2003 7.670 9.100 7.670 8.840 14,000 +0.13(+1.49%)
Apr 11, 2003 8.840 9.100 8.710 8.710 2,200 -0.26(-2.90%)
Apr 10, 2003 9.750 9.750 8.710 8.970 28,400 +0.39(+4.55%)
Apr 09, 2003 10.27 10.27 8.580 8.580 6,100 -0.78(-8.33%)
Apr 08, 2003 8.580 10.27 8.580 9.360 700 -0.39(-4.00%)
Apr 07, 2003 9.360 10.27 7.670 9.750 24,600 +0.39(+4.17%)
Apr 04, 2003 9.360 9.360 9.360 9.360 4,000 +0.39(+4.35%)
Apr 03, 2003 8.840 8.970 8.840 8.970 5,300 +0.13(+1.47%)
Apr 02, 2003 7.800 9.490 7.800 8.840 33,200 -0.13(-1.45%)
Apr 01, 2003 7.280 8.970 7.280 8.970 12,100 +1.30(+16.95%)
Mar 31, 2003 7.670 8.970 7.150 7.670 21,300 +0.00(+0.00%)
Mar 28, 2003 7.670 7.670 7.670 7.670 1,000 -0.13(-1.67%)
Mar 27, 2003 7.410 7.800 7.410 7.800 670,000 +0.65(+9.09%)
Mar 26, 2003 7.280 7.280 7.150 7.150 1,700 -0.13(-1.79%)
Mar 25, 2003 7.280 7.280 7.280 7.280 0 +0.00(+0.00%)
Mar 24, 2003 7.670 7.670 7.280 7.280 8,600 +0.00(+0.00%)
Mar 21, 2003 7.670 7.800 7.280 7.280 1,900 -0.52(-6.67%)
Mar 20, 2003 6.760 7.800 6.760 7.800 6,400 +1.17(+17.65%)
Mar 19, 2003 7.540 7.540 6.630 6.630 6,200 -0.26(-3.77%)
Mar 18, 2003 7.670 7.670 6.890 6.890 1,500 +0.00(+0.00%)
Mar 17, 2003 7.020 7.410 6.630 6.890 3,200 -0.65(-8.62%)
Mar 14, 2003 7.540 7.540 7.540 7.540 2,000 +0.47(+6.62%)
Mar 13, 2003 7.072 7.072 7.072 7.072 200 +0.05(+0.74%)
Mar 12, 2003 7.150 7.150 7.020 7.020 24,400 -0.07(-0.92%)
Mar 11, 2003 7.085 7.085 7.085 7.085 100 +0.07(+0.93%)
Mar 10, 2003 7.930 7.930 7.020 7.020 4,100 -1.43(-16.92%)
Mar 07, 2003 7.410 8.450 7.410 8.450 3,900 +1.43(+20.37%)
Mar 06, 2003 7.020 7.280 7.020 7.020 3,500 -0.26(-3.57%)
Mar 05, 2003 7.670 7.670 6.500 7.280 4,300 -0.39(-5.08%)
Mar 04, 2003 7.800 8.710 7.670 7.670 4,800 -0.13(-1.67%)
Mar 03, 2003 7.670 7.800 7.670 7.800 2,000 +0.19(+2.56%)
Feb 28, 2003 7.410 8.190 7.410 7.605 1,800 +0.07(+0.86%)
Feb 27, 2003 7.670 7.670 7.540 7.540 4,500 +0.13(+1.75%)
Feb 26, 2003 7.410 7.410 7.410 7.410 1,400 +0.00(+0.00%)
Feb 25, 2003 7.410 7.410 7.410 7.410 0 +0.00(+0.00%)
Feb 24, 2003 7.410 7.410 7.410 7.410 0 +0.00(+0.00%)
Feb 21, 2003 7.410 7.410 7.410 7.410 100 +0.00(+0.00%)
Feb 20, 2003 8.580 8.580 7.410 7.410 6,600 -0.78(-9.52%)
Feb 19, 2003 7.800 8.190 7.540 8.190 9,300 +0.65(+8.62%)
Feb 18, 2003 7.280 7.540 7.280 7.540 1,500 +0.39(+5.45%)
Feb 14, 2003 7.020 7.150 7.020 7.150 3,800 -0.52(-6.78%)
Feb 13, 2003 8.190 8.190 6.630 7.670 12,000 -0.71(-8.53%)
Feb 12, 2003 9.750 9.750 7.930 8.385 4,600 -1.37(-14.00%)
Feb 11, 2003 8.710 10.01 8.710 9.750 6,800 +1.17(+13.64%)
Feb 10, 2003 8.840 8.840 8.450 8.580 1,200 -0.26(-2.94%)
Feb 07, 2003 9.880 9.880 8.060 8.840 20,000 -1.17(-11.69%)
Feb 06, 2003 8.970 10.01 8.450 10.01 30,600 +1.04(+11.59%)
Feb 05, 2003 8.060 8.970 8.060 8.970 27,100 +0.26(+2.99%)
Feb 04, 2003 8.450 8.710 8.320 8.710 15,400 -0.13(-1.47%)
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.