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 (%)
Nov 28, 2003 65.00 83.20 59.28 78.91 5,362,219 +20.54(+35.19%)
Nov 26, 2003 42.25 60.45 41.99 58.37 1,719,525 +19.62(+50.62%)
Nov 24, 2003 37.31 39.65 37.31 38.75 34,254 +1.31(+3.51%)
Nov 21, 2003 36.66 37.57 37.31 37.44 17,397 +0.78(+2.13%)
Nov 20, 2003 37.83 39.00 36.66 36.66 80,482 -2.47(-6.31%)
Nov 19, 2003 38.61 40.82 37.70 39.13 78,766 -0.52(-1.31%)
Nov 18, 2003 42.25 42.25 38.61 39.65 62,312 +0.00(+0.00%)
Nov 17, 2003 40.30 42.12 39.65 39.65 44,611 -1.82(-4.39%)
Nov 14, 2003 43.42 43.81 40.43 41.47 144,012 -0.26(-0.62%)
Nov 13, 2003 40.43 43.81 39.78 41.73 204,423 +3.38(+8.81%)
Nov 12, 2003 38.35 40.04 37.70 38.35 84,725 +0.13(+0.34%)
Nov 11, 2003 42.25 42.25 37.70 38.22 62,080 -2.21(-5.47%)
Nov 10, 2003 41.60 42.64 39.26 40.43 118,066 +0.13(+0.32%)
Nov 07, 2003 42.38 42.51 40.30 40.30 37,056 -0.65(-1.59%)
Nov 06, 2003 44.20 44.20 40.95 40.95 88,594 -0.78(-1.87%)
Nov 05, 2003 43.55 44.59 40.30 41.73 101,591 -1.17(-2.73%)
Nov 04, 2003 35.75 42.90 35.23 42.90 154,163 +7.80(+22.22%)
Nov 03, 2003 35.49 35.75 33.80 35.10 52,704 +1.69(+5.06%)
Oct 31, 2003 32.63 34.97 32.50 33.41 54,693 +0.26(+0.78%)
Oct 30, 2003 34.06 34.32 32.63 33.15 105,409 -0.91(-2.67%)
Oct 29, 2003 36.53 36.80 34.06 34.06 118,400 -3.25(-8.71%)
Oct 28, 2003 40.95 40.95 35.75 37.31 120,135 -1.21(-3.14%)
Oct 27, 2003 40.43 40.43 38.48 38.52 59,200 -1.91(-4.73%)
Oct 24, 2003 39.26 40.95 39.13 40.43 40,200 +0.13(+0.32%)
Oct 23, 2003 39.00 41.60 39.00 40.30 18,700 -1.56(-3.73%)
Oct 22, 2003 41.60 42.25 40.43 41.86 29,800 -0.39(-0.92%)
Oct 21, 2003 41.21 42.25 39.78 42.25 40,950 +2.21(+5.52%)
Oct 20, 2003 42.51 43.29 39.00 40.04 138,200 -3.24(-7.48%)
Oct 17, 2003 42.90 43.28 42.38 43.28 30,864 +0.25(+0.57%)
Oct 16, 2003 43.68 44.46 43.03 43.03 127,758 -0.65(-1.49%)
Oct 15, 2003 43.55 44.07 43.03 43.68 46,500 +0.65(+1.51%)
Oct 14, 2003 44.72 44.72 42.64 43.03 78,900 -1.04(-2.36%)
Oct 13, 2003 41.34 45.24 41.34 44.07 134,115 +2.73(+6.60%)
Oct 10, 2003 44.85 45.37 40.95 41.34 184,187 -2.86(-6.47%)
Oct 09, 2003 48.23 48.23 41.60 44.20 646,957 -11.31(-20.37%)
Oct 08, 2003 55.12 56.16 53.95 55.51 47,125 -0.65(-1.16%)
Oct 07, 2003 55.38 57.07 55.12 56.16 24,050 +0.77(+1.38%)
Oct 06, 2003 58.24 58.24 54.99 55.39 21,075 -1.16(-2.05%)
Oct 03, 2003 56.55 58.11 55.38 56.55 58,900 +1.82(+3.33%)
Oct 02, 2003 55.64 56.42 54.08 54.73 33,320 +0.39(+0.72%)
Oct 01, 2003 53.95 57.33 51.74 54.34 71,600 +2.60(+5.03%)
Sep 30, 2003 53.82 53.82 50.83 51.74 33,000 -2.08(-3.86%)
Sep 29, 2003 54.47 54.47 52.00 53.82 45,833 +1.82(+3.50%)
Sep 26, 2003 57.33 57.33 51.48 52.00 104,650 -2.60(-4.76%)
Sep 25, 2003 56.55 58.24 53.30 54.60 129,970 -1.82(-3.23%)
Sep 24, 2003 65.00 66.30 56.55 56.42 226,060 -8.58(-13.20%)
Sep 23, 2003 59.02 66.30 57.20 65.00 173,013 +5.98(+10.13%)
Sep 22, 2003 57.46 59.15 52.91 59.02 133,480 +0.52(+0.89%)
Sep 19, 2003 60.71 63.05 56.16 58.50 201,097 -3.25(-5.26%)
Sep 18, 2003 65.65 66.82 60.59 61.75 218,505 -4.55(-6.86%)
Sep 17, 2003 61.23 68.90 59.93 66.30 687,101 +8.19(+14.09%)
Sep 16, 2003 48.36 58.37 48.36 58.11 504,638 +10.27(+21.47%)
Sep 15, 2003 47.97 48.75 47.19 47.84 52,500 -0.52(-1.08%)
Sep 12, 2003 48.75 49.01 45.89 48.36 43,400 +1.04(+2.20%)
Sep 11, 2003 46.28 48.10 45.50 47.32 65,300 +0.65(+1.39%)
Sep 10, 2003 49.40 49.40 44.85 46.67 43,800 -1.56(-3.23%)
Sep 09, 2003 46.28 49.53 46.28 48.23 79,700 +1.95(+4.21%)
Sep 08, 2003 47.71 48.23 45.11 46.28 101,700 -1.95(-4.04%)
Sep 05, 2003 50.18 49.53 47.45 48.23 11,330 -1.95(-3.89%)
Sep 04, 2003 50.31 51.35 47.71 50.18 130,700 -0.78(-1.53%)
Sep 03, 2003 46.80 51.74 45.24 50.96 344,500 +4.81(+10.42%)
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.