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, 2012 24.49 24.99 24.13 24.95 838,224 +0.63(+2.59%)
Apr 27, 2012 26.44 26.50 22.50 24.32 1,214,010 -0.31(-1.26%)
Apr 26, 2012 23.99 24.95 23.78 24.63 405,387 +0.58(+2.41%)
Apr 25, 2012 23.01 24.25 22.89 24.05 618,024 +0.97(+4.20%)
Apr 24, 2012 22.90 23.43 22.62 23.08 336,016 +0.05(+0.22%)
Apr 23, 2012 23.11 23.73 22.61 23.03 413,490 -0.34(-1.45%)
Apr 20, 2012 22.29 23.40 22.21 23.37 315,263 +1.06(+4.75%)
Apr 19, 2012 22.12 23.50 22.12 22.31 338,824 -0.09(-0.40%)
Apr 18, 2012 22.50 23.67 22.11 22.40 554,737 +0.29(+1.31%)
Apr 17, 2012 24.25 25.30 21.57 22.11 1,083,142 -1.94(-8.07%)
Apr 16, 2012 22.96 24.38 22.81 24.05 685,127 +1.13(+4.93%)
Apr 13, 2012 23.05 23.49 22.25 22.92 410,044 -0.31(-1.33%)
Apr 12, 2012 23.67 23.69 23.02 23.23 287,731 -0.42(-1.78%)
Apr 11, 2012 23.40 23.96 23.15 23.65 361,497 +0.37(+1.59%)
Apr 10, 2012 23.55 23.81 22.53 23.28 689,622 +0.21(+0.91%)
Apr 09, 2012 21.99 24.18 21.75 23.07 1,575,912 +2.26(+10.86%)
Apr 05, 2012 21.24 21.24 19.60 20.81 608,116 +0.49(+2.41%)
Apr 04, 2012 22.15 22.15 20.27 20.32 613,664 -2.01(-9.00%)
Apr 03, 2012 22.80 23.10 22.06 22.33 311,018 -0.49(-2.15%)
Apr 02, 2012 21.95 23.32 21.16 22.82 590,572 +1.12(+5.16%)
Mar 30, 2012 23.10 23.37 21.53 21.70 448,053 -1.49(-6.43%)
Mar 29, 2012 23.00 23.48 22.66 23.19 368,427 -0.10(-0.43%)
Mar 28, 2012 23.08 24.28 22.95 23.29 495,937 +0.32(+1.39%)
Mar 27, 2012 24.83 25.00 22.70 22.97 674,623 -1.17(-4.85%)
Mar 26, 2012 25.74 26.34 24.00 24.14 434,435 -1.33(-5.22%)
Mar 23, 2012 26.25 26.50 25.10 25.47 283,216 -0.98(-3.71%)
Mar 22, 2012 26.01 28.20 26.00 26.45 227,291 -0.31(-1.16%)
Mar 21, 2012 26.46 28.22 26.40 26.76 534,118 +0.32(+1.21%)
Mar 20, 2012 26.97 26.97 25.81 26.44 236,907 -0.56(-2.07%)
Mar 19, 2012 25.81 27.16 25.04 27.00 608,194 +1.55(+6.09%)
Mar 16, 2012 23.27 25.89 22.50 25.45 771,673 +1.26(+5.21%)
Mar 15, 2012 24.18 24.50 23.78 24.19 179,456 -0.01(-0.04%)
Mar 14, 2012 25.00 25.49 23.34 24.20 302,215 -0.70(-2.81%)
Mar 13, 2012 24.75 25.30 24.29 24.90 246,134 +0.04(+0.16%)
Mar 12, 2012 24.50 25.20 24.27 24.86 542,839 +0.86(+3.58%)
Mar 09, 2012 22.69 24.00 22.39 24.00 494,109 +1.72(+7.72%)
Mar 08, 2012 24.00 24.00 22.12 22.28 586,548 -1.36(-5.75%)
Mar 07, 2012 23.15 24.00 23.02 23.64 314,655 +0.51(+2.20%)
Mar 06, 2012 23.23 23.23 22.04 23.13 378,701 -0.34(-1.45%)
Mar 05, 2012 22.87 23.74 22.34 23.47 721,725 +1.49(+6.78%)
Mar 02, 2012 21.99 23.99 21.45 21.98 907,160 +0.49(+2.28%)
Mar 01, 2012 21.15 21.98 20.76 21.49 528,012 +0.99(+4.83%)
Feb 29, 2012 19.87 21.16 19.65 20.50 954,047 +0.93(+4.78%)
Feb 28, 2012 18.45 20.00 18.12 19.57 389,613 +1.08(+5.81%)
Feb 27, 2012 18.39 18.57 18.10 18.49 97,825 +0.05(+0.27%)
Feb 24, 2012 18.84 18.84 18.35 18.44 121,995 -0.32(-1.71%)
Feb 23, 2012 18.67 19.04 18.55 18.76 148,816 +0.01(+0.05%)
Feb 22, 2012 19.02 19.42 18.61 18.75 237,427 +0.31(+1.68%)
Feb 21, 2012 20.15 20.15 18.03 18.44 577,733 -1.58(-7.89%)
Feb 17, 2012 19.98 20.62 19.61 20.02 462,583 +0.53(+2.72%)
Feb 16, 2012 19.17 20.18 18.25 19.49 661,561 +0.68(+3.64%)
Feb 15, 2012 18.83 19.10 18.51 18.80 207,234 +0.18(+0.94%)
Feb 14, 2012 18.19 19.14 18.18 18.63 199,669 +0.28(+1.53%)
Feb 13, 2012 17.45 18.41 17.45 18.35 273,916 +0.90(+5.16%)
Feb 10, 2012 17.53 17.57 17.17 17.45 406,648 -0.02(-0.11%)
Feb 09, 2012 17.14 17.88 17.05 17.47 238,197 +0.16(+0.92%)
Feb 08, 2012 17.58 17.65 17.12 17.31 124,655 -0.14(-0.80%)
Feb 07, 2012 17.00 17.65 17.00 17.45 184,941 +0.35(+2.05%)
Feb 06, 2012 17.51 17.76 16.96 17.10 189,941 -0.36(-2.06%)
Feb 03, 2012 17.95 17.95 17.14 17.46 227,862 -0.08(-0.46%)
Feb 02, 2012 16.97 18.31 16.81 17.54 482,400 +0.66(+3.91%)
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.