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 29, 2007 2.710 2.900 2.690 2.900 4,710 +0.19(+7.01%)
Jun 28, 2007 2.850 2.970 2.700 2.710 37,328 -0.02(-0.73%)
Jun 27, 2007 2.720 2.750 2.690 2.730 6,554 +0.01(+0.33%)
Jun 26, 2007 2.600 2.750 2.600 2.721 16,031 +0.01(+0.41%)
Jun 25, 2007 2.720 2.820 2.710 2.710 5,647 -0.06(-2.17%)
Jun 22, 2007 2.590 2.880 2.590 2.770 9,633 +0.14(+5.32%)
Jun 21, 2007 2.770 2.850 2.620 2.630 35,539 -0.15(-5.40%)
Jun 20, 2007 2.910 2.970 2.770 2.780 15,300 -0.10(-3.47%)
Jun 19, 2007 2.920 2.920 2.850 2.880 800 +0.00(+0.00%)
Jun 18, 2007 2.890 3.000 2.770 2.880 35,300 -0.01(-0.35%)
Jun 15, 2007 2.970 2.980 2.860 2.890 16,400 -0.02(-0.69%)
Jun 14, 2007 2.890 2.950 2.800 2.910 27,700 -0.01(-0.34%)
Jun 13, 2007 2.880 2.920 2.910 2.920 600 +0.02(+0.69%)
Jun 12, 2007 2.930 2.970 2.850 2.900 15,900 +0.01(+0.35%)
Jun 11, 2007 2.880 2.990 2.800 2.890 20,087 -0.02(-0.69%)
Jun 08, 2007 2.900 3.040 2.870 2.910 14,290 -0.01(-0.27%)
Jun 07, 2007 3.050 3.050 2.900 2.918 44,988 -0.06(-2.08%)
Jun 06, 2007 3.000 3.140 2.930 2.980 28,376 -0.04(-1.32%)
Jun 05, 2007 3.010 3.170 3.010 3.020 7,625 -0.03(-0.98%)
Jun 04, 2007 3.060 3.130 3.010 3.050 8,745 -0.05(-1.61%)
Jun 01, 2007 3.130 3.170 3.000 3.100 15,920 +0.05(+1.64%)
May 31, 2007 3.170 3.170 2.970 3.050 30,108 -0.12(-3.78%)
May 30, 2007 3.400 3.400 2.660 3.170 139,372 -0.44(-12.19%)
May 29, 2007 3.380 3.650 3.380 3.610 65,384 +0.01(+0.28%)
May 25, 2007 3.620 3.620 3.500 3.600 18,651 +0.07(+1.98%)
May 24, 2007 3.570 3.640 3.350 3.530 67,646 +0.04(+1.15%)
May 23, 2007 3.440 3.580 3.370 3.490 44,964 +0.13(+3.87%)
May 22, 2007 3.220 3.440 3.200 3.360 20,343 +0.12(+3.71%)
May 21, 2007 3.300 3.300 3.200 3.240 7,042 -0.05(-1.49%)
May 18, 2007 3.340 3.380 3.210 3.289 17,657 +0.03(+0.88%)
May 17, 2007 3.340 3.370 3.170 3.260 15,091 -0.04(-1.21%)
May 16, 2007 3.330 3.420 3.300 3.300 8,459 -0.06(-1.79%)
May 15, 2007 3.450 3.450 3.310 3.360 3,825 +0.01(+0.30%)
May 14, 2007 3.400 3.400 3.310 3.350 14,402 -0.01(-0.30%)
May 11, 2007 3.410 3.500 3.000 3.360 25,300 -0.19(-5.35%)
May 10, 2007 3.470 3.600 3.450 3.550 65,861 +0.17(+5.03%)
May 09, 2007 3.350 3.470 3.260 3.380 18,488 -0.01(-0.29%)
May 08, 2007 3.240 3.500 3.240 3.390 7,408 +0.08(+2.33%)
May 07, 2007 3.500 3.500 3.210 3.313 27,819 -0.13(-3.69%)
May 04, 2007 3.520 3.520 3.340 3.440 13,446 -0.06(-1.71%)
May 03, 2007 3.680 3.680 3.440 3.500 61,973 +0.05(+1.45%)
May 02, 2007 3.480 3.600 3.360 3.450 97,976 +0.06(+1.77%)
May 01, 2007 3.230 3.620 3.200 3.390 39,528 +0.19(+5.94%)
Apr 30, 2007 3.240 3.240 3.130 3.200 29,384 +0.02(+0.63%)
Apr 27, 2007 3.190 3.310 3.110 3.180 32,899 +0.01(+0.32%)
Apr 26, 2007 3.160 3.190 3.130 3.170 9,701 +0.01(+0.32%)
Apr 25, 2007 3.220 3.290 3.160 3.160 14,094 -0.05(-1.56%)
Apr 24, 2007 3.250 3.300 3.200 3.210 21,694 -0.09(-2.73%)
Apr 23, 2007 3.200 3.400 3.110 3.300 43,125 +0.24(+7.84%)
Apr 20, 2007 3.320 3.320 3.050 3.060 83,012 +0.01(+0.33%)
Apr 19, 2007 3.150 3.150 3.050 3.050 50,874 -0.11(-3.48%)
Apr 18, 2007 3.360 3.360 3.160 3.160 8,337 -0.20(-5.94%)
Apr 17, 2007 3.120 3.360 3.120 3.360 32,426 +0.24(+7.68%)
Apr 16, 2007 3.170 3.200 3.120 3.120 3,760 +0.03(+0.97%)
Apr 13, 2007 3.070 3.120 3.060 3.090 3,375 -0.01(-0.32%)
Apr 12, 2007 3.060 3.130 3.050 3.100 6,600 +0.02(+0.65%)
Apr 11, 2007 3.140 3.170 3.070 3.080 12,250 -0.02(-0.65%)
Apr 10, 2007 3.210 3.250 3.090 3.100 40,378 -0.13(-4.02%)
Apr 09, 2007 3.340 3.380 3.230 3.230 2,200 -0.10(-3.00%)
Apr 05, 2007 3.324 3.400 3.150 3.330 10,131 +0.08(+2.46%)
Apr 04, 2007 3.160 3.250 3.150 3.250 4,150 +0.11(+3.50%)
Apr 03, 2007 3.170 3.170 3.120 3.140 17,516 -0.03(-0.95%)
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.