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 29, 2005 0.8100 0.8100 0.7700 0.7900 0 -0.01(-1.25%)
Apr 28, 2005 0.8800 0.8800 0.7900 0.8000 800 +0.02(+2.56%)
Apr 27, 2005 0.8100 0.8800 0.7700 0.7800 400 -0.04(-4.88%)
Apr 26, 2005 0.7600 0.8900 0.7500 0.8200 800 +0.06(+7.89%)
Apr 25, 2005 0.8200 0.8500 0.7600 0.7600 800 -0.05(-6.17%)
Apr 22, 2005 0.8500 0.8700 0.8100 0.8100 1,800 +0.00(+0.00%)
Apr 21, 2005 0.8000 0.8700 0.7500 0.8100 1,000 +0.08(+10.96%)
Apr 20, 2005 0.6500 0.7500 0.6500 0.7300 2,400 +0.07(+10.61%)
Apr 19, 2005 0.7000 0.7200 0.6400 0.6600 3,000 -0.05(-7.04%)
Apr 18, 2005 0.7500 0.7600 0.7000 0.7100 2,000 -0.04(-5.33%)
Apr 15, 2005 0.8400 0.8400 0.7300 0.7500 2,800 -0.10(-11.76%)
Apr 14, 2005 0.8400 0.8900 0.8100 0.8500 2,400 +0.00(+0.00%)
Apr 13, 2005 0.9600 1.020 0.8500 0.8500 4,200 -0.10(-10.53%)
Apr 12, 2005 1.060 1.060 0.9400 0.9500 2,400 -0.10(-9.52%)
Apr 11, 2005 1.070 1.070 1.050 1.050 200 +0.00(+0.00%)
Apr 08, 2005 1.050 1.050 1.050 1.050 0 -0.01(-0.94%)
Apr 07, 2005 1.070 1.100 1.050 1.060 200 +0.01(+0.95%)
Apr 06, 2005 1.010 1.100 1.000 1.050 1,400 +0.02(+1.94%)
Apr 05, 2005 1.010 1.050 1.010 1.030 800 +0.03(+3.00%)
Apr 04, 2005 1.020 1.060 0.9800 1.000 2,800 -0.05(-4.76%)
Apr 01, 2005 1.080 1.080 1.010 1.050 1,400 -0.01(-0.94%)
Mar 31, 2005 1.070 1.090 1.060 1.060 1,200 -0.02(-1.85%)
Mar 30, 2005 1.100 1.100 1.070 1.080 1,200 -0.02(-1.82%)
Mar 29, 2005 1.110 1.120 1.100 1.100 1,000 -0.02(-1.79%)
Mar 28, 2005 1.160 1.170 1.100 1.120 1,400 -0.03(-2.61%)
Mar 24, 2005 1.160 1.180 1.130 1.150 1,400 +0.00(+0.00%)
Mar 23, 2005 1.130 1.200 1.090 1.150 4,800 +0.02(+1.77%)
Mar 22, 2005 1.110 1.170 1.080 1.130 2,000 +0.03(+2.73%)
Mar 21, 2005 1.150 1.180 1.080 1.100 2,200 -0.02(-1.79%)
Mar 18, 2005 1.140 1.140 1.080 1.120 800 +0.00(+0.00%)
Mar 17, 2005 1.110 1.130 1.080 1.120 600 +0.02(+1.82%)
Mar 16, 2005 1.080 1.110 1.080 1.100 600 +0.00(+0.00%)
Mar 15, 2005 1.140 1.140 1.100 1.100 600 -0.03(-2.65%)
Mar 14, 2005 1.110 1.140 1.100 1.130 1,200 +0.07(+6.60%)
Mar 11, 2005 1.130 1.130 1.060 1.060 800 -0.03(-2.75%)
Mar 10, 2005 1.070 1.150 1.060 1.090 2,800 +0.00(+0.00%)
Mar 09, 2005 1.120 1.160 1.090 1.090 2,000 -0.05(-4.39%)
Mar 08, 2005 1.160 1.190 1.110 1.140 3,200 -0.01(-0.87%)
Mar 07, 2005 1.210 1.220 1.150 1.150 3,800 -0.04(-3.36%)
Mar 04, 2005 1.270 1.280 1.180 1.190 9,000 -0.09(-7.03%)
Mar 03, 2005 1.280 1.320 1.280 1.280 600 -0.02(-1.54%)
Mar 02, 2005 1.290 1.330 1.270 1.300 1,600 -0.03(-2.26%)
Mar 01, 2005 1.290 1.330 1.290 1.330 800 +0.04(+3.10%)
Feb 28, 2005 1.280 1.330 1.280 1.290 1,600 -0.03(-2.27%)
Feb 25, 2005 1.320 1.330 1.280 1.320 1,200 +0.01(+0.76%)
Feb 24, 2005 1.300 1.340 1.280 1.310 2,400 +0.01(+0.77%)
Feb 23, 2005 1.340 1.340 1.300 1.300 1,000 -0.04(-2.99%)
Feb 22, 2005 1.310 1.360 1.300 1.340 1,400 +0.04(+3.08%)
Feb 18, 2005 1.300 1.310 1.290 1.300 600 -0.01(-0.76%)
Feb 17, 2005 1.320 1.330 1.300 1.310 1,600 +0.02(+1.55%)
Feb 16, 2005 1.340 1.340 1.290 1.290 2,000 -0.02(-1.53%)
Feb 15, 2005 1.350 1.350 1.270 1.310 3,200 -0.05(-3.68%)
Feb 14, 2005 1.320 1.390 1.300 1.360 2,600 +0.07(+5.43%)
Feb 11, 2005 1.340 1.370 1.260 1.290 5,000 -0.05(-3.73%)
Feb 10, 2005 1.370 1.400 1.250 1.340 16,800 -0.21(-13.55%)
Feb 09, 2005 1.780 1.900 1.490 1.550 17,200 -0.19(-10.92%)
Feb 08, 2005 1.570 1.840 1.570 1.740 25,200 +0.18(+11.54%)
Feb 07, 2005 1.560 1.580 1.500 1.560 3,800 +0.05(+3.31%)
Feb 04, 2005 1.470 1.560 1.440 1.510 4,000 +0.03(+2.03%)
Feb 03, 2005 1.520 1.630 1.420 1.480 20,400 -0.02(-1.33%)
Feb 02, 2005 1.320 1.570 1.300 1.500 40,600 +0.18(+13.64%)
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.