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 (%)
Dec 30, 2011 13.21 13.92 13.00 13.66 160,039 +0.45(+3.41%)
Dec 29, 2011 13.75 13.99 13.18 13.21 112,274 -0.56(-4.07%)
Dec 28, 2011 13.56 13.91 13.40 13.77 118,147 +0.15(+1.10%)
Dec 27, 2011 13.67 13.85 13.50 13.62 129,554 +0.09(+0.67%)
Dec 23, 2011 13.83 13.83 13.31 13.53 56,833 -0.34(-2.45%)
Dec 21, 2011 14.00 14.20 13.60 13.87 215,094 +0.01(+0.07%)
Dec 20, 2011 13.43 13.98 13.23 13.86 387,540 +1.01(+7.86%)
Dec 19, 2011 12.50 13.23 11.64 12.85 601,351 -11.09(-46.32%)
Dec 16, 2011 22.88 24.25 22.32 23.94 2,159,000 +3.68(+18.16%)
Dec 15, 2011 22.08 22.26 20.00 20.26 184,834 -1.34(-6.20%)
Dec 14, 2011 22.84 23.07 21.56 21.60 113,690 -1.45(-6.29%)
Dec 13, 2011 23.99 24.23 22.87 23.05 74,713 -0.70(-2.95%)
Dec 12, 2011 24.43 24.91 23.48 23.75 80,296 -0.84(-3.42%)
Dec 09, 2011 23.81 25.00 23.81 24.59 113,903 -1.18(-4.58%)
Dec 08, 2011 25.49 25.85 25.49 25.77 22,840 -0.03(-0.12%)
Dec 07, 2011 27.00 27.00 25.40 25.80 33,754 +0.66(+2.63%)
Dec 06, 2011 24.89 26.61 24.80 25.14 169,833 +0.40(+1.62%)
Dec 05, 2011 26.46 27.21 24.52 24.74 110,379 -1.04(-4.03%)
Dec 02, 2011 25.54 26.66 25.39 25.78 83,077 +0.31(+1.22%)
Dec 01, 2011 25.36 25.62 25.18 25.47 22,383 -0.13(-0.51%)
Nov 30, 2011 24.00 25.70 23.52 25.60 163,233 +1.49(+6.18%)
Nov 29, 2011 22.38 25.45 22.33 24.11 135,949 +2.01(+9.10%)
Nov 28, 2011 22.50 22.74 21.70 22.10 64,192 +0.10(+0.45%)
Nov 25, 2011 21.41 22.19 20.70 22.00 36,130 +0.35(+1.62%)
Nov 23, 2011 21.78 22.28 21.34 21.65 38,657 -0.37(-1.68%)
Nov 22, 2011 21.36 22.13 21.14 22.02 24,413 +0.86(+4.06%)
Nov 21, 2011 22.20 22.20 20.67 21.16 55,510 -1.14(-5.11%)
Nov 18, 2011 22.49 22.49 21.93 22.30 49,002 +0.15(+0.68%)
Nov 17, 2011 22.01 22.27 21.98 22.15 65,740 +0.15(+0.68%)
Nov 16, 2011 21.59 22.11 21.36 22.00 50,436 +0.31(+1.43%)
Nov 15, 2011 21.91 22.18 21.34 21.69 30,575 -0.30(-1.36%)
Nov 14, 2011 22.20 22.49 20.90 21.99 90,279 -0.10(-0.45%)
Nov 11, 2011 22.31 22.39 20.53 22.09 88,397 +1.19(+5.69%)
Nov 10, 2011 21.93 21.93 20.16 20.90 69,638 -0.61(-2.84%)
Nov 09, 2011 22.72 23.20 21.13 21.51 59,333 -1.49(-6.48%)
Nov 08, 2011 23.09 23.46 22.71 23.00 20,504 -0.11(-0.48%)
Nov 07, 2011 23.80 23.80 22.50 23.11 92,333 -0.90(-3.75%)
Nov 04, 2011 24.28 25.00 23.78 24.01 27,195 -0.60(-2.44%)
Nov 03, 2011 25.22 25.62 24.61 24.61 20,875 -0.13(-0.52%)
Nov 02, 2011 24.77 25.44 24.32 24.74 48,099 +0.84(+3.51%)
Nov 01, 2011 23.90 24.54 23.51 23.90 37,795 -0.80(-3.24%)
Oct 31, 2011 25.66 25.75 24.51 24.70 43,413 -0.64(-2.53%)
Oct 28, 2011 25.66 25.66 24.45 25.34 44,941 -0.59(-2.27%)
Oct 27, 2011 25.74 26.68 25.37 25.93 186,337 +1.35(+5.49%)
Oct 26, 2011 23.75 25.01 22.11 24.58 90,793 +1.27(+5.45%)
Oct 25, 2011 23.75 23.75 22.19 23.31 36,950 -0.22(-0.93%)
Oct 24, 2011 21.76 23.75 21.71 23.53 81,899 +1.23(+5.51%)
Oct 21, 2011 22.44 22.65 22.08 22.30 65,580 +0.21(+0.95%)
Oct 20, 2011 21.65 22.22 21.35 22.09 15,698 +0.49(+2.26%)
Oct 19, 2011 22.40 22.41 21.22 21.60 26,813 -0.83(-3.70%)
Oct 18, 2011 22.10 22.54 21.95 22.43 16,049 +0.33(+1.49%)
Oct 17, 2011 22.40 22.66 21.91 22.10 28,853 -0.15(-0.67%)
Oct 14, 2011 22.34 22.57 22.01 22.25 9,100 +0.10(+0.45%)
Oct 13, 2011 22.35 22.51 21.92 22.15 15,720 -0.06(-0.27%)
Oct 12, 2011 23.50 23.70 21.91 22.21 110,445 -1.17(-5.00%)
Oct 11, 2011 22.80 23.39 22.80 23.38 7,720 +0.05(+0.21%)
Oct 10, 2011 23.18 23.48 22.84 23.33 18,844 +0.67(+2.94%)
Oct 07, 2011 22.94 22.94 21.96 22.66 7,747 -0.05(-0.21%)
Oct 06, 2011 22.75 23.70 22.03 22.71 41,638 +0.08(+0.35%)
Oct 05, 2011 22.60 23.05 22.50 22.63 6,050 +0.29(+1.30%)
Oct 04, 2011 22.00 22.82 21.20 22.34 27,982 +0.09(+0.40%)
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.