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, 2004 31.33 32.50 29.25 29.90 241,700 -2.34(-7.26%)
Apr 29, 2004 34.97 37.70 24.96 32.24 1,069,100 -6.63(-17.06%)
Apr 28, 2004 43.03 43.03 38.22 38.87 173,400 -4.29(-9.94%)
Apr 27, 2004 43.42 44.07 42.25 43.16 38,500 +0.52(+1.22%)
Apr 26, 2004 43.16 46.41 41.86 42.64 126,500 +0.39(+0.92%)
Apr 23, 2004 43.68 44.20 42.25 42.25 80,100 -1.56(-3.56%)
Apr 22, 2004 43.55 44.20 42.25 43.81 110,500 -0.39(-0.88%)
Apr 21, 2004 43.68 45.24 43.16 44.20 47,900 +0.00(+0.00%)
Apr 20, 2004 47.06 47.45 43.16 44.20 116,300 -1.30(-2.86%)
Apr 19, 2004 45.50 46.80 42.90 45.50 66,700 +1.04(+2.34%)
Apr 16, 2004 47.84 47.84 44.33 44.46 45,800 -2.34(-5.00%)
Apr 15, 2004 45.50 47.71 44.20 46.80 133,300 +2.08(+4.65%)
Apr 14, 2004 46.54 49.79 43.29 44.72 142,100 -2.86(-6.01%)
Apr 13, 2004 53.17 53.95 46.54 47.58 145,400 -4.55(-8.73%)
Apr 12, 2004 50.83 53.04 50.44 52.13 96,500 +1.04(+2.04%)
Apr 08, 2004 50.96 53.04 49.53 51.09 90,300 +0.52(+1.03%)
Apr 07, 2004 51.61 52.52 49.53 50.57 78,300 -1.95(-3.71%)
Apr 06, 2004 51.48 53.30 50.83 52.52 74,400 -1.43(-2.65%)
Apr 05, 2004 53.43 54.60 50.70 53.95 107,200 -0.65(-1.19%)
Apr 02, 2004 52.26 54.60 52.26 54.60 124,100 +2.47(+4.74%)
Apr 01, 2004 50.83 52.91 50.83 52.13 61,700 +0.39(+0.75%)
Mar 31, 2004 54.66 55.25 50.57 51.74 148,700 -3.38(-6.13%)
Mar 30, 2004 52.78 55.51 52.65 55.12 373,600 +2.60(+4.95%)
Mar 29, 2004 50.18 53.30 48.88 52.52 496,800 +3.77(+7.73%)
Mar 26, 2004 45.24 50.05 44.20 48.75 210,400 +3.77(+8.38%)
Mar 25, 2004 44.07 45.37 43.03 44.98 119,200 +2.60(+6.13%)
Mar 24, 2004 42.58 44.07 42.12 42.38 49,300 +0.39(+0.93%)
Mar 23, 2004 44.98 45.11 41.86 41.99 150,500 -0.13(-0.31%)
Mar 22, 2004 43.29 45.11 41.47 42.12 219,600 -4.03(-8.73%)
Mar 19, 2004 47.06 47.06 44.72 46.15 37,800 -0.52(-1.11%)
Mar 18, 2004 47.32 47.32 44.85 46.67 84,500 +0.52(+1.13%)
Mar 17, 2004 46.15 48.10 45.11 46.15 207,800 +0.91(+2.01%)
Mar 16, 2004 49.40 51.74 43.55 45.24 371,900 -4.03(-8.18%)
Mar 15, 2004 52.13 52.65 48.10 49.27 159,200 -3.38(-6.42%)
Mar 12, 2004 50.18 52.78 48.75 52.65 153,800 +3.77(+7.71%)
Mar 11, 2004 53.04 53.30 48.75 48.88 297,900 -3.64(-6.93%)
Mar 10, 2004 53.95 53.95 52.13 52.52 127,000 -2.21(-4.04%)
Mar 09, 2004 56.55 57.20 53.17 54.73 155,100 -1.04(-1.86%)
Mar 08, 2004 54.99 58.37 54.99 55.77 215,600 +0.65(+1.18%)
Mar 05, 2004 56.03 56.42 52.65 55.12 147,700 -0.26(-0.47%)
Mar 04, 2004 53.30 55.90 52.65 55.38 284,300 +3.25(+6.23%)
Mar 03, 2004 54.34 54.34 50.70 52.13 183,900 -1.30(-2.43%)
Mar 02, 2004 54.08 55.51 52.65 53.43 142,500 -1.43(-2.61%)
Mar 01, 2004 56.55 56.55 53.56 54.86 101,500 -1.04(-1.86%)
Feb 27, 2004 58.50 60.32 54.21 55.90 209,000 -2.08(-3.59%)
Feb 26, 2004 56.55 58.76 53.95 57.98 223,600 +2.08(+3.72%)
Feb 25, 2004 53.95 56.29 53.95 55.90 44,100 +1.56(+2.87%)
Feb 24, 2004 55.90 56.55 52.65 54.34 164,200 -1.30(-2.34%)
Feb 23, 2004 61.10 62.40 54.34 55.64 176,100 -5.46(-8.94%)
Feb 20, 2004 59.80 61.75 58.76 61.10 164,600 +2.60(+4.44%)
Feb 19, 2004 60.71 61.62 58.37 58.50 195,900 -3.12(-5.06%)
Feb 18, 2004 64.35 64.35 57.20 61.62 475,700 -0.52(-0.84%)
Feb 17, 2004 63.70 66.95 61.75 62.14 154,200 -1.56(-2.45%)
Feb 13, 2004 70.85 71.37 63.69 63.70 186,600 -4.29(-6.31%)
Feb 12, 2004 66.30 74.75 65.91 67.99 346,800 +1.04(+1.55%)
Feb 11, 2004 68.38 70.20 65.52 66.95 98,300 -1.04(-1.53%)
Feb 10, 2004 66.69 70.07 65.13 67.99 188,500 +1.69(+2.55%)
Feb 09, 2004 62.92 68.25 62.40 66.30 217,500 +4.42(+7.14%)
Feb 06, 2004 59.80 63.31 58.76 61.88 113,900 +2.73(+4.62%)
Feb 05, 2004 57.46 61.62 57.46 59.15 140,000 +0.13(+0.22%)
Feb 04, 2004 60.58 62.27 57.20 59.02 348,000 -4.16(-6.58%)
Feb 03, 2004 63.96 66.30 61.23 63.18 130,800 -2.08(-3.19%)
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.