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 31, 2015 9.970 9.450 9.450 9.450 190,700 -0.52(-5.22%)
Dec 30, 2015 10.13 10.20 9.960 9.970 87,890 -0.20(-1.97%)
Dec 29, 2015 10.01 10.20 9.930 10.17 57,358 +0.15(+1.50%)
Dec 28, 2015 9.990 10.06 9.840 10.02 61,467 +0.01(+0.10%)
Dec 24, 2015 10.05 10.01 10.01 10.01 30,200 -0.10(-0.99%)
Dec 23, 2015 10.21 10.31 10.00 10.11 74,426 -0.05(-0.49%)
Dec 22, 2015 10.08 10.28 9.920 10.16 89,408 +0.02(+0.20%)
Dec 21, 2015 9.900 10.20 9.510 10.14 157,742 +0.05(+0.50%)
Dec 18, 2015 10.26 10.46 10.05 10.09 118,816 -0.21(-2.04%)
Dec 17, 2015 10.22 10.56 10.22 10.30 99,393 +0.05(+0.49%)
Dec 16, 2015 10.08 10.31 10.03 10.25 101,808 +0.25(+2.50%)
Dec 15, 2015 10.01 10.07 9.510 10.00 125,246 +0.00(+0.00%)
Dec 14, 2015 9.670 10.04 9.670 10.00 201,970 +0.27(+2.77%)
Dec 11, 2015 10.15 10.31 9.665 9.730 159,401 -0.57(-5.53%)
Dec 10, 2015 10.31 10.68 10.12 10.30 223,594 +0.03(+0.29%)
Dec 09, 2015 9.850 10.32 9.850 10.27 221,531 +0.41(+4.16%)
Dec 08, 2015 10.00 10.17 9.520 9.860 261,584 -0.25(-2.47%)
Dec 07, 2015 10.00 10.15 9.790 10.11 323,263 +0.21(+2.12%)
Dec 04, 2015 9.470 9.920 9.450 9.900 243,981 +0.50(+5.32%)
Dec 03, 2015 9.350 9.740 9.310 9.400 244,481 +0.07(+0.75%)
Dec 02, 2015 9.360 9.390 9.185 9.330 190,781 +0.00(+0.00%)
Dec 01, 2015 9.330 9.390 9.170 9.330 180,274 +0.08(+0.86%)
Nov 30, 2015 9.550 9.615 9.165 9.250 249,193 -0.25(-2.63%)
Nov 27, 2015 9.630 9.685 9.460 9.500 83,940 -0.18(-1.86%)
Nov 25, 2015 9.560 9.680 9.680 9.680 442,600 +0.16(+1.68%)
Nov 24, 2015 9.390 9.760 9.040 9.520 262,336 +0.11(+1.17%)
Nov 23, 2015 9.720 9.900 9.310 9.410 199,572 -0.28(-2.89%)
Nov 20, 2015 9.890 9.900 9.560 9.690 219,696 -0.22(-2.22%)
Nov 19, 2015 9.900 10.03 9.770 9.910 191,141 -0.05(-0.50%)
Nov 18, 2015 10.27 10.27 9.920 9.960 144,861 -0.29(-2.83%)
Nov 17, 2015 10.31 10.49 10.17 10.25 151,080 +0.00(+0.00%)
Nov 16, 2015 10.04 10.30 9.990 10.25 227,936 -0.05(-0.49%)
Nov 13, 2015 10.00 10.37 9.960 10.30 244,134 +0.27(+2.69%)
Nov 12, 2015 10.54 10.75 10.00 10.03 219,881 -0.68(-6.35%)
Nov 11, 2015 10.57 10.92 10.38 10.71 208,570 +0.21(+2.00%)
Nov 10, 2015 11.51 12.50 10.35 10.50 635,460 -0.92(-8.06%)
Nov 09, 2015 11.45 11.45 11.05 11.42 397,050 -0.03(-0.26%)
Nov 06, 2015 11.51 11.57 11.25 11.45 301,823 -0.08(-0.69%)
Nov 05, 2015 11.47 11.65 11.38 11.53 163,058 +0.07(+0.61%)
Nov 04, 2015 11.68 11.94 11.21 11.46 229,502 -0.15(-1.29%)
Nov 03, 2015 11.71 11.89 11.49 11.61 190,726 -0.17(-1.44%)
Nov 02, 2015 11.49 11.98 11.37 11.78 255,828 +0.27(+2.35%)
Oct 30, 2015 11.51 11.70 11.02 11.51 171,302 -0.02(-0.17%)
Oct 29, 2015 11.45 11.70 11.30 11.53 165,160 +0.06(+0.52%)
Oct 28, 2015 11.61 11.77 11.09 11.47 203,923 -0.04(-0.35%)
Oct 27, 2015 11.69 11.85 11.39 11.51 218,709 -0.25(-2.13%)
Oct 26, 2015 10.99 11.91 10.86 11.76 476,373 +0.76(+6.91%)
Oct 23, 2015 11.06 11.34 10.80 11.00 184,003 -0.07(-0.63%)
Oct 22, 2015 10.60 11.15 10.51 11.07 478,697 +0.57(+5.43%)
Oct 21, 2015 10.58 10.60 10.43 10.50 110,754 -0.06(-0.57%)
Oct 20, 2015 10.18 10.59 10.14 10.56 248,977 +0.38(+3.78%)
Oct 19, 2015 9.900 10.23 9.800 10.18 264,609 +0.28(+2.78%)
Oct 16, 2015 9.850 9.940 9.409 9.900 70,739 +0.05(+0.51%)
Oct 15, 2015 9.790 9.960 9.690 9.850 106,928 +0.06(+0.61%)
Oct 14, 2015 9.760 9.880 9.750 9.790 73,425 +0.05(+0.51%)
Oct 13, 2015 9.740 9.980 9.530 9.740 163,809 -0.06(-0.61%)
Oct 12, 2015 9.650 10.00 9.530 9.800 196,922 +0.19(+1.98%)
Oct 09, 2015 9.400 9.710 9.390 9.610 69,998 +0.21(+2.23%)
Oct 08, 2015 9.400 9.500 9.380 9.400 90,114 -0.04(-0.42%)
Oct 07, 2015 9.420 9.600 9.310 9.440 105,194 +0.05(+0.53%)
Oct 06, 2015 9.240 9.500 9.210 9.390 97,466 +0.07(+0.75%)
Oct 05, 2015 9.310 9.480 9.280 9.320 71,248 +0.10(+1.08%)
Oct 02, 2015 8.910 9.330 8.900 9.220 107,226 +0.16(+1.77%)
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.