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 (%)
Aug 29, 2014 12.40 12.54 12.54 12.54 186,300 +0.15(+1.21%)
Aug 28, 2014 12.55 12.63 12.28 12.39 623,283 -0.25(-1.98%)
Aug 27, 2014 12.00 12.70 12.00 12.64 489,663 +0.62(+5.16%)
Aug 26, 2014 12.00 12.09 11.88 12.02 259,893 +0.01(+0.08%)
Aug 25, 2014 12.08 12.23 11.90 12.01 290,788 +0.03(+0.25%)
Aug 22, 2014 11.85 12.05 11.76 11.98 406,465 +0.12(+1.01%)
Aug 21, 2014 11.87 11.94 11.66 11.86 298,740 +0.01(+0.08%)
Aug 20, 2014 11.97 11.99 11.68 11.85 407,532 -0.15(-1.25%)
Aug 19, 2014 11.94 12.14 11.92 12.00 375,975 +0.08(+0.67%)
Aug 18, 2014 12.12 12.20 11.79 11.92 637,034 -0.19(-1.57%)
Aug 15, 2014 12.16 12.29 11.84 12.11 653,536 -0.05(-0.41%)
Aug 14, 2014 12.04 12.26 11.92 12.16 498,507 -0.04(-0.33%)
Aug 13, 2014 12.32 12.44 11.75 12.20 817,221 -0.09(-0.73%)
Aug 12, 2014 11.74 12.80 11.04 12.29 3,976,616 -0.76(-5.82%)
Aug 11, 2014 13.30 13.34 12.67 13.05 1,590,009 -0.12(-0.91%)
Aug 08, 2014 13.78 13.78 12.86 13.17 630,638 -0.09(-0.68%)
Aug 07, 2014 14.19 14.27 13.22 13.26 923,887 -0.92(-6.49%)
Aug 06, 2014 14.23 14.68 13.94 14.18 807,107 -0.17(-1.18%)
Aug 05, 2014 14.46 14.47 13.86 14.35 531,111 -0.17(-1.17%)
Aug 04, 2014 13.81 14.54 13.61 14.52 789,794 +0.65(+4.69%)
Aug 01, 2014 14.37 14.45 13.60 13.87 854,173 -0.40(-2.80%)
Jul 31, 2014 14.22 14.55 14.15 14.27 266,909 -0.13(-0.90%)
Jul 30, 2014 14.48 14.60 14.32 14.40 199,929 +0.06(+0.42%)
Jul 29, 2014 14.06 14.66 14.05 14.34 322,085 +0.30(+2.14%)
Jul 28, 2014 14.04 14.18 13.88 14.04 318,044 +0.03(+0.21%)
Jul 25, 2014 13.92 14.11 13.80 14.01 301,405 -0.03(-0.21%)
Jul 24, 2014 13.76 14.61 13.76 14.04 502,125 +0.32(+2.33%)
Jul 23, 2014 13.54 13.79 13.54 13.72 245,233 +0.20(+1.48%)
Jul 22, 2014 13.30 13.69 13.26 13.52 255,506 +0.26(+1.96%)
Jul 21, 2014 13.41 13.55 13.04 13.26 478,177 -0.32(-2.36%)
Jul 18, 2014 13.84 14.00 13.55 13.58 377,219 -0.25(-1.81%)
Jul 17, 2014 13.78 14.11 13.51 13.83 610,933 -0.10(-0.72%)
Jul 16, 2014 13.90 14.72 13.55 13.93 566,336 -0.02(-0.14%)
Jul 15, 2014 13.45 13.98 13.37 13.95 464,141 +0.43(+3.18%)
Jul 14, 2014 13.85 13.85 13.26 13.52 383,897 -0.17(-1.24%)
Jul 11, 2014 13.19 13.80 13.00 13.69 931,850 +0.47(+3.56%)
Jul 10, 2014 13.38 13.98 12.84 13.22 874,834 -0.41(-3.01%)
Jul 09, 2014 13.98 14.09 13.46 13.63 866,091 -0.30(-2.15%)
Jul 08, 2014 14.03 14.11 13.26 13.93 1,074,029 -0.15(-1.07%)
Jul 07, 2014 14.93 14.96 13.53 14.08 1,078,421 -0.91(-6.07%)
Jul 03, 2014 15.03 14.99 14.99 14.99 212,300 -0.17(-1.12%)
Jul 02, 2014 15.22 15.48 14.88 15.16 299,326 -0.11(-0.72%)
Jul 01, 2014 15.15 15.40 14.85 15.27 363,726 +0.15(+0.99%)
Jun 30, 2014 15.30 15.30 14.86 15.12 291,744 -0.18(-1.18%)
Jun 27, 2014 15.58 15.84 15.10 15.30 656,563 -0.46(-2.92%)
Jun 26, 2014 15.36 15.92 15.07 15.76 487,837 +0.44(+2.87%)
Jun 25, 2014 15.10 15.35 14.93 15.32 332,516 +0.10(+0.66%)
Jun 24, 2014 15.21 15.40 15.00 15.22 309,707 +0.04(+0.26%)
Jun 23, 2014 15.45 15.46 14.85 15.18 410,935 +0.11(+0.73%)
Jun 20, 2014 15.52 15.70 14.84 15.07 416,519 -0.39(-2.52%)
Jun 19, 2014 15.95 16.07 15.07 15.46 554,284 -0.50(-3.13%)
Jun 18, 2014 14.70 16.12 14.51 15.96 1,735,972 +1.29(+8.79%)
Jun 17, 2014 14.57 14.85 14.34 14.67 216,879 +0.09(+0.62%)
Jun 16, 2014 14.33 14.90 14.25 14.58 317,781 +0.11(+0.76%)
Jun 13, 2014 14.43 14.61 14.28 14.47 212,611 +0.07(+0.49%)
Jun 12, 2014 14.48 14.74 14.12 14.40 270,495 -0.17(-1.17%)
Jun 11, 2014 14.13 14.93 14.02 14.57 590,975 +0.31(+2.17%)
Jun 10, 2014 14.02 14.36 13.87 14.26 429,610 +0.28(+2.00%)
Jun 06, 2014 14.09 14.29 13.89 13.98 331,333 -0.10(-0.71%)
Jun 05, 2014 14.01 14.44 13.81 14.08 482,289 +0.06(+0.43%)
Jun 04, 2014 14.21 14.44 13.90 14.02 572,571 -0.31(-2.16%)
Jun 03, 2014 14.09 14.49 14.09 14.33 315,604 +0.15(+1.06%)
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.