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 (%)
Jun 30, 2011 24.31 25.00 24.02 24.63 16,189 +0.02(+0.08%)
Jun 29, 2011 25.75 25.75 24.07 24.61 27,977 -0.89(-3.49%)
Jun 28, 2011 24.83 25.58 24.83 25.50 38,662 +0.76(+3.07%)
Jun 27, 2011 24.01 25.60 23.70 24.74 85,880 +0.34(+1.39%)
Jun 24, 2011 23.83 24.49 23.25 24.40 48,140 +0.73(+3.08%)
Jun 23, 2011 22.90 24.48 22.10 23.67 36,011 +0.45(+1.94%)
Jun 22, 2011 23.88 23.88 22.99 23.22 17,070 -0.72(-3.01%)
Jun 21, 2011 23.93 24.20 23.65 23.94 31,589 +0.28(+1.18%)
Jun 20, 2011 23.40 23.88 21.99 23.66 73,379 +1.46(+6.58%)
Jun 17, 2011 22.47 22.50 21.52 22.20 86,603 +0.00(+0.00%)
Jun 16, 2011 22.51 22.55 22.05 22.20 11,824 -0.32(-1.42%)
Jun 15, 2011 22.12 22.99 21.50 22.52 67,083 +0.40(+1.81%)
Jun 14, 2011 22.21 22.45 21.84 22.12 34,055 +0.10(+0.45%)
Jun 13, 2011 22.44 22.44 22.01 22.02 16,709 -0.28(-1.26%)
Jun 10, 2011 22.48 22.50 21.55 22.30 38,219 -0.02(-0.09%)
Jun 09, 2011 22.30 22.50 21.59 22.32 7,062 +0.17(+0.77%)
Jun 08, 2011 22.65 22.65 20.00 22.15 28,468 -0.66(-2.89%)
Jun 07, 2011 22.01 23.25 22.01 22.81 24,847 +0.43(+1.92%)
Jun 06, 2011 22.62 22.99 22.17 22.38 10,490 +0.21(+0.95%)
Jun 03, 2011 22.27 22.27 21.85 22.17 8,266 +2.62(+13.40%)
May 20, 2011 19.66 19.55 19.55 19.55 86,800 -0.04(-0.20%)
May 19, 2011 19.47 21.00 19.30 19.59 7,520 +0.27(+1.40%)
May 18, 2011 19.35 19.45 19.32 19.32 6,675 +0.09(+0.47%)
May 17, 2011 19.25 19.38 19.20 19.23 10,038 -0.11(-0.57%)
May 16, 2011 19.52 19.52 19.22 19.34 10,400 -0.17(-0.87%)
May 13, 2011 19.43 19.88 19.37 19.51 9,215 -0.03(-0.15%)
May 12, 2011 19.96 19.96 19.45 19.54 8,185 -0.30(-1.51%)
May 11, 2011 19.49 20.00 19.34 19.84 23,261 +0.31(+1.59%)
May 10, 2011 20.00 20.16 19.35 19.53 20,273 +0.16(+0.83%)
May 09, 2011 19.41 19.54 19.17 19.37 11,600 +0.02(+0.10%)
May 06, 2011 19.62 19.75 19.35 19.35 7,622 -0.20(-1.02%)
May 05, 2011 19.98 20.44 19.31 19.55 18,718 -0.49(-2.45%)
May 04, 2011 19.63 20.97 19.60 20.04 63,986 +0.40(+2.04%)
May 03, 2011 19.67 20.30 19.00 19.64 47,868 -0.01(-0.05%)
May 02, 2011 20.02 21.00 19.53 19.65 38,718 -1.35(-6.43%)
Apr 29, 2011 21.19 21.20 20.90 21.00 13,428 -0.32(-1.50%)
Apr 28, 2011 21.30 21.52 21.15 21.32 6,183 +0.23(+1.09%)
Apr 27, 2011 22.20 23.15 20.13 21.09 68,434 -1.11(-5.00%)
Apr 26, 2011 22.42 22.89 21.91 22.20 17,255 +0.08(+0.36%)
Apr 25, 2011 22.53 22.75 21.85 22.12 67,891 -0.40(-1.78%)
Apr 21, 2011 19.29 22.56 19.29 22.52 61,066 +3.24(+16.80%)
Apr 20, 2011 19.75 20.00 19.10 19.28 8,593 -0.25(-1.28%)
Apr 19, 2011 20.08 20.08 19.08 19.53 10,430 -0.25(-1.26%)
Apr 18, 2011 19.57 20.59 19.50 19.78 10,781 -0.01(-0.05%)
Apr 15, 2011 19.21 20.05 19.20 19.79 11,701 +0.33(+1.70%)
Apr 14, 2011 19.42 19.46 19.14 19.46 5,400 -0.18(-0.92%)
Apr 13, 2011 19.63 19.84 19.09 19.64 24,450 +0.04(+0.20%)
Apr 12, 2011 20.98 21.25 19.24 19.60 73,039 -1.38(-6.58%)
Apr 11, 2011 21.10 21.63 20.80 20.98 12,056 -0.03(-0.14%)
Apr 08, 2011 21.50 21.50 21.00 21.01 9,990 -0.37(-1.73%)
Apr 07, 2011 22.00 22.02 21.15 21.38 25,175 -0.28(-1.29%)
Apr 06, 2011 21.60 22.65 21.56 21.66 18,289 +0.03(+0.14%)
Apr 05, 2011 22.95 22.95 21.40 21.63 27,076 -0.98(-4.33%)
Apr 04, 2011 21.85 22.63 21.71 22.61 10,686 +0.70(+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.